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 05 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 74 51 23 7,972 4,865 3,107 19
AAC AAC TECH (02018) 1,689 630 1,059 29,201 14,100 15,101 51
ACC ANHUI CONCH (00914) 1,236 759 477 31,924 16,360 15,564 38
AIA AIA (01299) 9,946 5,543 4,403 99,326 49,034 50,292 48
AIR AIR CHINA (00753) 828 194 634 26,727 11,260 15,467 50
AKS AKESO (09926) 1,083 732 351 7,120 3,206 3,914 60
ALB BABA (09988) 171,988 85,516 86,472 1,798,733 756,857 1,041,876 52
ALC ALUMINUM CORP OF CHINA (02600) 2,993 1,618 1,375 46,944 19,746 27,198 61
ALH ALI HEALTH (00241) 1,434 1,019 415 67,826 30,610 37,216 47
AMC CAM CSI300 (03188) 411 171 240 14,388 6,082 8,306 21
ANA ANTA SPORTS (02020) 9,021 3,924 5,097 154,125 73,736 80,389 38
BCM BANK OF COMM CO LTD (03328) 581 575 6 18,984 6,439 12,545 21
BEA BANK OF EAST ASIA (00023) 128 113 15 18,559 10,239 8,320 19
BIU BIDU (09888) 20,264 10,635 9,629 795,050 358,831 436,219 54
BLI BILIBILI (09626) 3,507 1,948 1,559 150,303 66,605 83,698 64
BOC BOC HK (HLDGS) LTD (02388) 1,775 1,053 722 46,947 21,618 25,329 27
BOM BEONE MEDICINES (06160) 697 313 384 16,135 6,966 9,169 44
BUD BUD APAC (01876) 165 111 54 19,420 6,565 12,855 23
BYA BYD (ADJ-A) (01211) 44 2 42 8,551 3,826 4,725 47
BYD BYD COMPANY (01211) 21,239 12,032 9,207 438,746 182,605 256,141 87
BYE BYD ELECTRONIC (00285) 2,974 343 2,631 29,162 11,986 17,176 47
CAT CATL (03750) 10,617 4,536 6,081 150,675 65,357 85,318 51
CCC CHINA COMM CONS (01800) 262 241 21 36,645 20,314 16,331 20
CCE CHINA COAL (01898) 1,015 869 146 38,806 15,901 22,905 39
CDA CHINA CINDA (01359) 50 0 50 3,430 2,042 1,388 41
CGN CGN POWER (01816) 1,329 623 706 7,944 4,008 3,936 32
CHQ CHINA HONGQIAO (01378) 3,101 1,985 1,116 12,703 7,342 5,361 55
CHT CHINA MOBILE LTD (00941) 10,082 5,573 4,509 227,062 113,365 113,697 19
CHU CHINA UNICOM LTD (00762) 1,925 1,676 249 57,845 30,748 27,097 25
CIT CITIC (00267) 1,540 1,350 190 26,272 12,929 13,343 26
CKH CKH HOLDINGS (00001) 3,419 1,350 2,069 56,920 32,331 24,589 31
CKP CK ASSET (01113) 548 296 252 10,839 5,546 5,293 29
CLI CHINA LIFE INSURANCE (02628) 14,471 6,977 7,494 301,159 132,383 168,776 47
CLP CLP HOLDINGS LTD (00002) 870 405 465 15,626 7,029 8,597 17
CMB CM BANK (03968) 6,592 3,319 3,273 170,292 61,510 108,782 30
CNC CNOOC LTD (00883) 29,206 19,416 9,790 360,149 204,166 155,983 66
COG COUNTRY GARDEN (02007) 5 5 0 13,876 5,676 8,200 96
COL CHINA OVERSEAS (00688) 365 149 216 22,736 11,330 11,406 35
COS COSCO SHIP HOLD (01919) 1,025 669 356 27,493 10,486 17,007 44
CPA CATHAY PACIFIC AIRWAYS (00293) 2,186 856 1,330 32,048 12,138 19,910 38
CPC CHINA PETROL & CHEM COR (00386) 4,450 3,296 1,154 236,305 109,847 126,458 37
CPI CPIC (02601) 3,587 1,810 1,777 68,630 29,375 39,255 46
CRC CHINA RAIL CONS (01186) 50 50 0 49,234 37,042 12,192 20
CRG CHINA RAILWAY (00390) 227 147 80 39,638 18,630 21,008 35
CRL CHINA RES LAND (01109) 1,661 667 994 55,023 29,440 25,583 36
CRP CHINA RES POWER (00836) 374 145 229 22,730 11,557 11,173 28
CSA CSOP A50 ETF (02822) 315 181 134 5,264 2,885 2,379 19
CSE CHINA SHENHUA (01088) 2,982 1,471 1,511 50,937 21,324 29,613 34
CSP CSPC PHARMA (01093) 3,948 2,250 1,698 98,883 50,197 48,686 52
CTB CITIC BANK (00998) 370 369 1 47,478 23,946 23,532 26
CTC CHINA TELECOM CORP LTD (00728) 556 216 340 51,546 23,074 28,472 23
CTS CITIC SEC (06030) 1,676 860 816 36,610 17,264 19,346 40
DFM DONGFENG GROUP (00489) 1,248 671 577 20,697 14,271 6,426 19
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 244
GAC GAC GROUP (02238) 101 99 2 6,337 3,267 3,070 34
GAH GEELY AUTO (00175) 1,772 582 1,190 38,280 17,269 21,011 40
GHL XINYI GLASS (00868) 262 152 110 9,329 4,976 4,353 45
GJA HAI CAP. ADJ. (02611) 0 0 0 194 80 114 42
GLI GANFENG LITHIUM (01772) 952 515 437 81,962 46,530 35,432 73
GLX GALAXY ENT (00027) 1,750 1,106 644 32,720 16,530 16,190 34
GWM GWMOTOR (02333) 1,306 788 518 70,610 28,256 42,354 38
HCF HSCEI ETF (02828) 1,049 397 652 25,764 10,074 15,690 24
HDO HAIDILAO (06862) 679 562 117 32,116 18,369 13,747 38
HEH POWER ASSETS (00006) 962 520 442 8,643 4,386 4,257 22
HES HAIER SMART HOME (06690) 182 121 61 11,555 5,989 5,566 31
HEX HK EXCHANGES & CLEARING (00388) 29,821 14,205 15,616 433,239 222,594 210,645 33
HGN HENGAN INT'L (01044) 195 80 115 5,909 3,300 2,609 24
HKB HSBC HOLDINGS PLC (00005) 34,408 14,510 19,898 443,232 193,302 249,930 45
HKG HONG KONG & CHINA GAS (00003) 733 190 543 24,244 9,541 14,703 20
HLD HENDERSON LAND DEV LTD (00012) 525 350 175 22,558 10,209 12,349 29
HNP HUANENG POWER INT INC (00902) 1,228 1,021 207 44,441 24,306 20,135 40
HOS HUA HONG SEMI (01347) 304 137 167 14,596 6,386 8,210 62
HRB HORIZON ROBOTICS (09660) 5,836 3,057 2,779 25,668 11,705 13,963 58
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 91
INB INNOVENT BIO (01801) 1,807 1,056 751 18,218 6,658 11,560 48
JDC JD (09618) 32,421 15,254 17,167 461,971 184,711 277,260 111
JDH JD HEALTH (06618) 4,325 1,643 2,682 21,934 9,363 12,571 55
JXC JIANGXI COPPER (00358) 1,093 436 657 39,603 19,475 20,128 60
KDS KINGDEE INT'L (00268) 412 183 229 27,075 11,958 15,117 61
KLE KUNLUN ENERGY (00135) 4 2 2 7,223 2,268 4,955 27
KSO KINGSOFT (03888) 471 321 150 24,830 13,542 11,288 45
KST KUAISHOU (01024) 17,655 11,587 6,068 356,731 170,563 186,168 55
LAO LAOPU GOLD (06181) 8,272 1,467 6,805 26,797 7,013 19,784 61
LAU LI AUTO (02015) 4,266 2,109 2,157 231,477 94,279 137,198 55
LEN LENOVO GROUP (00992) 488 230 258 207,145 103,606 103,539 34
LNI LI NING (02331) 8,757 2,768 5,989 111,286 55,790 55,496 46
LNK LINK REIT (00823) 2,623 1,411 1,212 48,409 27,245 21,164 21
MDG MIDEA GROUP (00300) 687 313 374 17,245 8,073 9,172 26
MEN MENGNIU DAIRY (02319) 226 92 134 40,431 17,351 23,080 36
MET MEITUAN DIANPING (03690) 46,257 28,327 17,930 1,293,194 653,015 640,179 46
MGM MGM CHINA (02282) 155 55 100 30,500 23,575 6,925 40
MIU XIAOMI (01810) 36,771 23,070 13,701 1,303,555 731,659 571,896 52
MOL CMOC (03993) 302 68 234 6,144 3,206 2,938 56
MSB MINSHENG BANK (01988) 234 216 18 7,982 4,808 3,174 24
MTR MTR CORPORATION LTD (00066) 1,202 675 527 28,164 12,247 15,917 22
NBM CNBM (03323) 1,720 674 1,046 24,672 12,011 12,661 61
NCL NCI (01336) 167 84 83 16,065 7,214 8,851 44
NFU NONGFU SPRING (09633) 627 370 257 12,570 5,531 7,039 36
NTE NTES (09999) 2,601 929 1,672 39,313 16,448 22,865 36
NWD NEW WORLD DEV CO LTD (00017) 1,652 230 1,422 51,751 18,130 33,621 67
ORT NEW ORIENTAL (09901) 363 161 202 8,502 4,139 4,363 37
PAI PING AN INSURANCE LTD (02318) 33,631 14,304 19,327 959,870 441,649 518,221 47
PEC PETROCHINA CO LTD (00857) 16,910 8,768 8,142 555,233 268,022 287,211 44
PEN XPENG (09868) 12,331 6,635 5,696 284,385 113,105 171,280 60
PHT PA GOODDOCTOR (01833) 202 161 41 24,328 15,172 9,156 50
PIC PICC P&C (02328) 278 159 119 15,386 5,882 9,504 29
PIN PICC GROUP (01339) 91 76 15 8,181 3,712 4,469 35
POP POP MART (09992) 5,787 3,898 1,889 268,012 124,929 143,083 62
SAN SANDS CHINA LTD (01928) 1,327 719 608 106,734 47,005 59,729 35
SBO SINO BIOPHARM (01177) 1,989 957 1,032 14,138 8,530 5,608 43
SET SENSETIME (00020) 176 108 68 17,451 11,158 6,293 60
SHK SUN HUNG KAI PPT LTD (00016) 2,533 711 1,822 27,515 12,986 14,529 36
SHL XINYI SOLAR (00968) 1,055 494 561 37,367 11,998 25,369 50
SHZ SHENZHOU INTL (02313) 540 268 272 19,157 9,354 9,803 37
SMC SMIC (00981) 3,046 1,649 1,397 75,082 37,605 37,477 60
SNO SUNNY OPT (02382) 3,859 1,800 2,059 56,978 23,535 33,443 42
SNP SINOPHARM (01099) 42 42 0 10,965 5,560 5,405 29
SUN SUNAC (01918) 41 41 0 18,874 11,549 7,325 65
SWA SWIRE PACIFIC LTD 'A' (00019) 239 175 64 5,330 3,427 1,903 29
TCH TENCENT HOLDINGS LTD (00700) 112,627 68,361 44,266 1,794,911 975,672 819,239 38
TIC TECHTRONIC IND (00669) 498 309 189 23,749 15,468 8,281 33
TRF TRACKER FUND OF HK (02800) 4,633 3,345 1,288 49,658 22,965 26,693 23
TRP TRIP.COM (09961) 3,850 1,676 2,174 103,840 38,164 65,676 38
VNK CHINA VANKE (02202) 771 403 368 98,362 19,718 78,644 48
WEB WB (09898) 0 0 0 2,374 225 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 33
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 32
WHG WH GROUP (00288) 0 0 0 4,757 2,564 2,193 32
WHL THE WHARF (HLDGS) LTD (00004) 138 99 39 948 602 346 35
WWC WANT WANT CHINA (00151) 59 59 0 3,285 1,298 1,987 26
WXA WUXI APPTEC (02359) 455 88 367 10,331 4,294 6,037 48
WXB WUXI BIO (02269) 11,297 7,371 3,926 182,812 83,566 99,246 52
XAB ABC ($0.001) (01288) 728 450 278 35,016 14,932 20,084 27
XBC BANK OF CHINA ($0.001) (03988) 16,043 4,391 11,652 778,742 386,645 392,097 22
XCC CCB ($0.001) (00939) 7,738 4,244 3,494 577,929 200,124 377,805 26
XIC ICBC ($0.001) (01398) 5,167 4,311 856 466,508 206,584 259,924 24
XPB PSBC ($0.001) (01658) 454 303 151 8,641 3,983 4,658 22
XTW CHINA TOWER ($0.001) (00788) 593 317 276 46,122 27,316 18,806 22
YZC YANKUANG ENERGY (01171) 1,855 883 972 41,490 18,862 22,628 45
ZAO ZA ONLINE (06060) 2,726 687 2,039 32,041 18,579 13,462 68
ZJG ZIJIN GOLD INTL (02259) 527 278 249 16,818 8,410 8,408 60
ZJM ZIJIN MINING GROUP (02899) 11,038 4,198 6,840 126,414 45,522 80,892 51
ZSH ZHONGSHENG HLDG (00881) 361 128 233 11,919 4,937 6,982 52
TOTAL 885,387 464,699 420,688 18,897,699 8,921,550 9,976,149
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ALB 06MAR26 130.00 9,582 0.28 53 2.70 0.26 2,922 -2.06 -88.03
C ALB 30MAR26 135.00 8,346 3.30 49 4.77 2.95 12,030 -1.53 -31.68
P ALB 30MAR26 115.00 7,597 2.06 49 2.80 1.60 6,924 +0.48 +30.38
P ALB 30MAR26 125.00 6,839 5.57 47 6.42 3.82 15,888 +1.01 +22.15
C TCH 06MAR26 510.00 6,667 1.51 41 7.92 1.40 4,045 -2.84 -65.29
C TCH 06MAR26 520.00 6,610 0.30 43 2.80 0.30 3,291 -1.49 -83.24
C KST 29JUN26 75.00 5,004 2.04 47 2.31 2.00 9,028 -0.05 -2.39
P LAO 29JUN26 560.00 5,001 40.54 54 39.50 39.50 10,013 +5.76 +16.56
C TCH 30MAR26 540.00 4,689 5.00 32 7.26 5.00 11,555 -1.42 -22.12
C ALB 06MAR26 132.50 4,426 0.07 54 1.51 0.09 2,400 -1.19 -94.44
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 13MAR26 92.50 0 0.22 71 0.00 0.00 0 +0.21 +2,100.00
C CHT 13MAR26 95.00 0 0.21 79 0.00 0.00 0 +0.20 +2,000.00
C CHT 30MAR26 95.00 0 0.21 44 0.00 0.00 778 +0.20 +2,000.00
C CHT 13MAR26 97.50 0 0.20 86 0.00 0.00 0 +0.19 +1,900.00
C CHT 30MAR26 97.50 0 0.20 48 0.00 0.00 568 +0.19 +1,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 06MAR26 460.00 15 0.01 56 0.18 0.16 386 -1.13 -99.12
P CAT 06MAR26 470.00 28 0.05 51 0.50 0.30 285 -3.28 -98.50
C ALB 06MAR26 135.00 2,148 0.01 53 0.80 0.03 1,970 -0.61 -98.39
P HKB 13MAR26 115.00 21 0.01 33 0.16 0.12 55 -0.41 -97.62
C ALB 06MAR26 137.50 289 0.01 65 0.30 0.02 753 -0.29 -96.67
* 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$ 15.92
30MAR26 8.00 C 0.00 0.00 0.00 7.96 +0.18 127 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.68 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.47 +0.19 122 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.26 +0.23 134 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.97 +0.19 112 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.72 +0.19 107 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.44 +0.16 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.19 +0.16 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.08 +0.30 125 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.47 +0.18 84 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.94 +0.15 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.51 +0.22 79 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.98 +0.19 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.44 +0.09 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.03 +0.19 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.49 +0.19 42 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.00 +0.24 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.50 +0.19 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.02 +0.17 22 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.60 +0.12 20 0 79 0
30MAR26 16.00 C 0.30 0.30 0.30 0.30 +0.08 19 2 88 0
30MAR26 16.50 C 0.14 0.14 0.14 0.12 +0.03 19 8 359 +6
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 551 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 419 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 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 53 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 65 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 9.75 C 0.00 0.00 0.00 6.22 - 57 0 0 -
29APR26 10.00 C 0.00 0.00 0.00 6.08 +0.28 81 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.48 +0.05 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.98 +0.19 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.51 +0.20 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.99 +0.10 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.51 +0.16 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.03 +0.19 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.52 +0.19 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.02 +0.17 23 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.55 +0.17 21 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.10 +0.14 18 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.73 +0.12 18 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.44 +0.09 18 0 0 0
29APR26 16.50 C 0.23 0.24 0.23 0.24 +0.06 18 41 1,004 +40
29APR26 17.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 52 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 16 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.22 - 0 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 6.08 +0.28 63 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.98 +0.19 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.51 +0.19 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.02 +0.13 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.51 +0.16 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.03 +0.19 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.54 +0.19 22 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.06 +0.17 20 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.58 +0.17 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.16 +0.14 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.80 +0.11 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.53 +0.10 17 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.33 +0.07 17 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 +0.04 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.97 +0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.72 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.47 +0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.23 +0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.08 +0.28 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.00 +0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.06 +0.17 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.55 +0.20 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.05 +0.19 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.57 +0.20 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.10 +0.19 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 +0.19 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.23 +0.16 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.86 +0.11 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 +0.10 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 +0.07 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 +0.05 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.03 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.02 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 16 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 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 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 6.35 +0.29 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 +0.24 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 +0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.07 +0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.59 +0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.11 +0.17 9 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.69 +0.25 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 +0.18 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 +0.14 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 +0.17 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 +0.13 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.85 +0.11 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.08 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.08 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 +0.07 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.05 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.04 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.02 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 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 9.75 C 0.00 0.00 0.00 6.35 - 26 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 6.08 +0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.55 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 +0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.59 +0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 +0.21 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.63 +0.21 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.17 +0.23 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.75 +0.23 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 +0.22 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 +0.10 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 +0.14 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 +0.12 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 +0.09 16 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 +0.08 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.08 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.07 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 +0.06 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.05 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.04 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.35 - 24 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 6.08 +0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.56 +0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.07 +0.23 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.59 +0.21 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.65 +0.23 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.17 +0.21 13 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.75 +0.12 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.36 +0.12 16 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 +0.14 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.69 +0.13 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.39 +0.15 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 +0.12 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 +0.11 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 +0.07 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 +0.07 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 +0.06 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.04 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 17 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 51 4,865 +46
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30MAR26 12.50 P 0.01 0.01 0.01 0.01 0.00 44 1 25 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 47 0
30MAR26 14.50 P 0.03 0.03 0.03 0.01 -0.01 19 1 78 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 216 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.07 19 0 431 0
30MAR26 16.00 P 0.00 0.00 0.00 0.34 -0.11 18 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.66 -0.16 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.09 -0.18 17 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.58 -0.19 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.08 -0.19 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.58 -0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 -0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.08 -0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.08 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.08 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.08 -0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.08 -0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.08 -0.19 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.01 0.01 0.01 0.01 0.00 34 1 1 +1
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 19 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 -0.04 18 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.23 -0.07 17 0 42 0
29APR26 16.00 P 0.00 0.00 0.00 0.44 -0.10 17 0 138 0
29APR26 16.50 P 0.00 0.00 0.00 0.74 -0.15 16 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 1.15 -0.15 17 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.59 -0.18 17 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.08 -0.19 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.58 -0.19 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.08 -0.19 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.08 -0.19 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.08 -0.19 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.08 -0.19 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.08 -0.19 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.08 -0.19 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.08 -0.19 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.30 -0.06 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.51 -0.10 16 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.81 -0.14 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.21 -0.15 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.62 -0.19 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.09 -0.19 18 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 -0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.08 -0.19 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.08 -0.19 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.08 -0.19 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.08 -0.19 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.08 -0.19 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.08 -0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.03 16 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.05 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 -0.07 16 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.56 -0.10 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.87 -0.12 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.24 -0.14 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.65 -0.20 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 -0.21 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 -0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.08 -0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 -0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 -0.17 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.08 -0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 -0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.08 -0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.08 -0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.02 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.03 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.04 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.07 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 -0.07 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 -0.11 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.37 -0.14 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 -0.17 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 -0.18 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 -0.23 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 -0.22 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 -0.16 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 -0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 -0.18 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.08 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.08 -0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.10 -0.20 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.09 -0.19 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.03 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.04 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.06 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 -0.08 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 -0.09 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.13 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.71 -0.12 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 -0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.49 -0.14 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.91 -0.15 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.34 -0.14 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 -0.12 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.27 -0.12 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.18 -0.24 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 -0.26 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.26 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.08 -0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.10 -0.20 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.09 -0.21 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 - 20 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 18 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 18 0 0 0
30MAR27 12.00 P 0.10 0.10 0.10 0.06 -0.01 17 20 40 +20
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.03 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 -0.05 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 -0.05 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.09 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 -0.09 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 -0.11 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.45 -0.11 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 -0.12 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.18 -0.14 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.57 -0.15 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 -0.17 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.40 -0.18 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.84 -0.19 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.28 -0.21 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.21 -0.24 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.17 -0.22 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.08 -0.27 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.08 -0.22 0 0 0 0
TOTAL PUT 23 3,107 +23
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$ 32.22
30MAR26 20.00 C 0.00 0.00 0.00 12.26 -0.31 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.24 -0.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.22 -0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.24 -0.21 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.31 -0.08 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.39 -0.25 63 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.39 -0.28 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.44 -0.26 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.57 -0.29 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.76 -0.28 51 0 0 0
30MAR26 30.00 C 3.83 3.83 3.06 3.04 -0.09 51 33 101 +32
30MAR26 31.00 C 2.86 2.86 2.42 2.43 -0.13 52 45 96 0
30MAR26 32.00 C 1.90 1.90 1.90 1.86 -0.13 51 15 120 0
30MAR26 33.00 C 1.42 1.42 1.42 1.38 -0.13 50 15 94 0
30MAR26 34.00 C 1.04 1.04 1.00 1.01 -0.14 50 30 305 0
30MAR26 35.00 C 1.08 1.15 0.72 0.73 -0.12 50 51 156 +16
30MAR26 36.00 C 0.83 0.83 0.83 0.52 -0.10 50 15 332 -13
30MAR26 37.00 C 0.52 0.52 0.48 0.36 -0.09 50 4 400 +4
30MAR26 38.00 C 0.35 0.35 0.35 0.25 -0.07 51 2 611 0
30MAR26 39.00 C 0.00 0.00 0.00 0.16 -0.06 50 0 425 0
30MAR26 40.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 223 0
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 1,208 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 210 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 180 0
30MAR26 45.00 C 0.04 0.04 0.04 0.01 -0.01 50 12 128 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 9.46 -0.27 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.50 -0.15 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.58 -0.28 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.71 -0.24 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.95 -0.15 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.00 -0.07 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.27 -0.29 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.62 -0.26 47 0 15 0
29APR26 31.00 C 3.11 3.11 3.11 3.05 -0.15 47 15 15 0
29APR26 32.00 C 3.10 3.10 2.78 2.51 -0.14 47 30 113 +15
29APR26 33.00 C 2.09 2.09 2.09 2.04 -0.14 46 15 79 0
29APR26 34.00 C 2.10 2.10 2.10 1.63 -0.12 46 1 62 -1
29APR26 35.00 C 1.34 1.34 1.29 1.30 -0.13 46 30 101 0
29APR26 36.00 C 1.45 1.45 1.00 1.04 -0.11 46 17 162 0
29APR26 37.00 C 0.00 0.00 0.00 0.82 -0.10 46 0 172 0
29APR26 38.00 C 0.00 0.00 0.00 0.64 -0.09 46 0 191 0
29APR26 39.00 C 0.55 0.55 0.55 0.50 -0.08 46 1 152 0
29APR26 40.00 C 0.39 0.39 0.39 0.38 -0.07 46 1 201 0
29APR26 41.00 C 0.29 0.29 0.29 0.29 -0.07 46 15 163 +15
29APR26 42.00 C 0.00 0.00 0.00 0.22 -0.05 46 0 131 0
29APR26 43.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 59 0
29APR26 45.00 C 0.15 0.15 0.15 0.10 -0.03 47 1 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 9.58 -0.20 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.65 -0.24 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.93 -0.11 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.96 -0.18 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.26 -0.10 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.50 -0.11 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.66 -0.25 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.04 -0.11 45 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 3.53 -0.12 46 0 75 0
28MAY26 32.00 C 3.50 3.50 3.02 3.00 -0.12 46 36 90 +21
28MAY26 33.00 C 2.78 2.78 2.53 2.53 -0.12 45 30 105 +30
28MAY26 34.00 C 2.40 2.40 2.09 2.11 -0.12 45 49 231 +34
28MAY26 35.00 C 2.20 2.20 1.82 1.77 -0.11 45 17 102 0
28MAY26 36.00 C 0.00 0.00 0.00 1.47 -0.11 45 0 98 0
28MAY26 37.00 C 0.00 0.00 0.00 1.22 -0.10 45 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.01 -0.09 45 0 130 0
28MAY26 39.00 C 0.82 0.82 0.82 0.83 -0.08 45 3 66 0
28MAY26 40.00 C 0.00 0.00 0.00 0.69 -0.05 46 0 136 0
28MAY26 41.00 C 0.59 0.59 0.59 0.54 -0.07 45 30 122 +30
28MAY26 42.00 C 0.00 0.00 0.00 0.45 -0.04 45 0 51 0
28MAY26 43.00 C 0.00 0.00 0.00 0.37 -0.04 46 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 46 0
28MAY26 45.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 9.73 -0.13 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.96 -0.12 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.10 -0.08 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.28 -0.12 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.52 -0.12 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.80 -0.13 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.99 -0.26 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.40 -0.12 45 0 46 0
29JUN26 31.00 C 0.00 0.00 0.00 3.90 -0.11 46 0 178 0
29JUN26 32.00 C 3.42 3.42 3.42 3.40 -0.11 46 11 64 +11
29JUN26 33.00 C 0.00 0.00 0.00 2.95 -0.12 45 0 75 0
29JUN26 34.00 C 2.98 3.03 2.77 2.55 -0.12 45 60 270 +60
29JUN26 35.00 C 2.59 2.63 2.59 2.20 -0.10 45 30 90 +30
29JUN26 36.00 C 0.00 0.00 0.00 1.89 -0.09 45 0 851 0
29JUN26 37.00 C 1.98 1.98 1.98 1.63 -0.08 45 1 125 0
29JUN26 38.00 C 0.00 0.00 0.00 1.40 -0.09 45 0 125 0
29JUN26 39.00 C 0.00 0.00 0.00 1.20 -0.08 45 0 55 0
29JUN26 40.00 C 0.00 0.00 0.00 1.02 -0.08 45 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 0.88 -0.05 46 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 0.75 -0.05 46 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 0.63 -0.05 45 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.53 -0.04 45 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.45 -0.04 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 -0.03 46 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 46 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 10.27 -0.17 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.45 -0.21 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.71 -0.20 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.01 -0.09 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.34 -0.18 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.71 -0.06 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.17 -0.14 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.60 -0.15 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.11 -0.14 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.58 -0.13 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.12 -0.17 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 3.73 -0.16 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.37 -0.16 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.04 -0.16 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 2.75 -0.14 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.48 -0.14 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.24 -0.13 45 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 2.02 -0.11 45 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 1.77 -0.16 45 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 1.57 -0.15 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.46 -0.09 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.31 -0.09 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.16 -0.09 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.02 -0.07 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.91 -0.07 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.82 -0.05 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.74 -0.04 45 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.04 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 -0.04 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 -0.04 45 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 70 0
30DEC26 23.00 C 0.00 0.00 0.00 10.85 -0.13 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.15 -0.03 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.43 -0.15 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.79 -0.12 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.15 -0.14 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.57 -0.15 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.01 -0.15 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.49 -0.10 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.96 +0.04 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.46 -0.18 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.04 -0.17 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.64 -0.17 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.28 -0.17 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 3.95 -0.16 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.64 -0.15 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.36 -0.15 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.10 -0.14 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.86 -0.14 45 0 11 0
30DEC26 41.00 C 3.01 3.01 3.01 2.62 -0.12 45 15 25 +15
30DEC26 42.00 C 0.00 0.00 0.00 2.43 -0.11 45 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 2.23 -0.08 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.03 -0.11 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.87 -0.10 45 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 1.72 -0.10 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.58 -0.05 45 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.43 -0.05 45 0 21 0
30DEC26 49.00 C 0.00 0.00 0.00 1.33 -0.04 45 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.37 -0.19 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.71 -0.14 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.95 -0.27 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.34 -0.06 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.84 -0.16 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.29 -0.15 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.74 -0.15 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.26 +0.02 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.78 -0.16 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.26 -0.17 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 5.85 -0.15 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.47 -0.13 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.10 -0.16 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 4.77 -0.15 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.48 -0.13 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.18 -0.10 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.90 -0.13 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.65 -0.11 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.40 -0.13 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.14 -0.14 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.95 -0.12 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.75 -0.13 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.56 -0.12 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.37 -0.12 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.22 -0.10 45 0 0 0
TOTAL CALL 630 14,100 +299
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.03 51 0 99 0
30MAR26 27.00 P 0.21 0.21 0.21 0.17 -0.04 51 4 76 +4
30MAR26 28.00 P 0.24 0.37 0.24 0.31 -0.04 51 35 97 +35
30MAR26 29.00 P 0.38 0.54 0.37 0.51 -0.06 51 60 106 -21
30MAR26 30.00 P 0.60 0.85 0.54 0.79 -0.07 51 128 210 +53
30MAR26 31.00 P 0.82 1.15 0.82 1.16 -0.07 52 60 287 +15
30MAR26 32.00 P 1.15 1.57 1.15 1.58 -0.10 51 31 249 +15
30MAR26 33.00 P 1.70 2.08 1.64 2.11 -0.05 50 56 348 +15
30MAR26 34.00 P 2.27 2.50 2.27 2.73 0.00 50 60 722 +4
30MAR26 35.00 P 2.72 2.88 2.60 3.48 +0.02 51 81 227 +18
30MAR26 36.00 P 0.00 0.00 0.00 4.26 +0.01 51 0 203 0
30MAR26 37.00 P 3.60 3.60 3.60 5.10 +0.11 51 2 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.98 +0.19 50 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 6.93 +0.12 53 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 7.83 +0.04 48 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 8.80 +0.06 48 0 98 0
30MAR26 42.00 P 9.31 9.31 9.31 9.82 +0.11 56 1 73 -1
30MAR26 43.00 P 0.00 0.00 0.00 10.78 +0.09 0 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 11.78 +0.10 0 0 0 -1
30MAR26 45.00 P 0.00 0.00 0.00 12.78 +0.02 0 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 13.78 +0.10 0 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.80 +0.06 70 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.80 +0.12 73 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.78 -0.17 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.79 -0.08 76 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.30 +0.12 87 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.78 +0.05 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.33 +0.12 109 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.81 -0.01 110 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.33 +0.15 121 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.80 +0.09 119 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.33 +0.09 133 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.82 +0.14 136 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.32 +0.14 142 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.81 +0.11 144 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.30 +0.12 144 0 0 0
29APR26 23.00 P 0.11 0.13 0.11 0.06 -0.01 47 8 52 +2
29APR26 24.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 6 0
29APR26 25.00 P 0.22 0.22 0.22 0.19 -0.03 47 30 63 +30
29APR26 26.00 P 0.00 0.00 0.00 0.31 -0.03 47 0 30 0
29APR26 27.00 P 0.43 0.43 0.43 0.47 -0.04 47 15 113 -8
29APR26 28.00 P 0.69 0.69 0.69 0.69 -0.05 47 1 28 +1
29APR26 29.00 P 0.88 0.88 0.88 0.97 -0.05 47 1 27 0
29APR26 30.00 P 1.15 1.15 1.15 1.32 -0.05 47 2 43 0
29APR26 31.00 P 1.38 1.42 1.38 1.72 -0.05 47 28 171 -15
29APR26 32.00 P 1.81 2.16 1.81 2.17 -0.05 46 30 63 +15
29APR26 33.00 P 2.10 2.67 2.10 2.69 -0.04 46 60 361 -15
29APR26 34.00 P 2.76 3.28 2.76 3.29 -0.03 46 75 361 +43
29APR26 35.00 P 3.44 3.44 3.44 3.99 -0.08 46 15 274 0
29APR26 36.00 P 4.20 4.20 4.20 4.73 -0.03 47 1 203 -1
29APR26 37.00 P 0.00 0.00 0.00 5.51 +0.16 47 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 6.23 +0.10 44 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 7.19 +0.25 47 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 8.05 +0.21 46 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.91 0.00 43 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.89 +0.04 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.85 -0.19 46 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.83 +0.08 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.80 -0.12 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.81 -0.03 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.81 +0.07 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.81 +0.13 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.81 -0.14 57 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 30 0
28MAY26 25.00 P 0.00 0.00 0.00 0.41 0.00 46 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.58 -0.01 46 0 46 0
28MAY26 27.00 P 0.00 0.00 0.00 0.81 -0.01 46 0 13 0
28MAY26 28.00 P 0.00 0.00 0.00 1.09 0.00 46 0 1 0
28MAY26 29.00 P 1.21 1.21 1.21 1.43 -0.01 46 15 63 0
28MAY26 30.00 P 1.65 1.65 1.65 1.79 -0.04 45 2 86 +2
28MAY26 31.00 P 0.00 0.00 0.00 2.21 -0.03 45 0 92 0
28MAY26 32.00 P 2.68 2.68 2.68 2.69 -0.02 45 15 153 +3
28MAY26 33.00 P 2.81 2.96 2.81 3.22 -0.03 44 32 174 -2
28MAY26 34.00 P 3.37 3.83 3.34 3.81 -0.02 44 75 142 +52
28MAY26 35.00 P 0.00 0.00 0.00 4.57 +0.14 45 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 5.13 +0.03 43 0 102 0
28MAY26 37.00 P 0.00 0.00 0.00 5.86 -0.01 42 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 6.65 +0.01 42 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 7.46 +0.03 41 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.46 +0.28 44 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 9.21 +0.16 41 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 10.24 +0.35 45 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 11.16 +0.12 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.07 +0.30 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.99 +0.03 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.94 +0.05 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.90 +0.04 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.91 +0.09 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 -0.01 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.86 -0.01 46 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 1.14 -0.01 46 0 69 0
29JUN26 28.00 P 1.21 1.21 1.21 1.46 -0.02 46 13 55 +13
29JUN26 29.00 P 0.00 0.00 0.00 1.81 -0.04 46 0 45 0
29JUN26 30.00 P 1.88 1.88 1.88 2.20 -0.05 45 17 144 0
29JUN26 31.00 P 2.63 2.63 2.63 2.65 -0.03 45 15 136 +15
29JUN26 32.00 P 3.12 3.12 3.12 3.14 -0.04 45 15 215 +15
29JUN26 33.00 P 3.44 3.69 3.40 3.69 -0.04 44 31 366 +25
29JUN26 34.00 P 0.00 0.00 0.00 4.29 -0.02 44 0 144 0
29JUN26 35.00 P 0.00 0.00 0.00 4.91 -0.03 44 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 5.61 +0.09 44 0 1,131 0
29JUN26 37.00 P 0.00 0.00 0.00 6.27 +0.05 43 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 7.01 +0.05 42 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.79 +0.07 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.64 -0.02 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 9.46 +0.05 41 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 10.30 -0.03 40 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 11.24 -0.10 41 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 12.14 -0.10 40 0 43 0
29JUN26 45.00 P 13.20 13.20 13.20 13.20 +0.24 44 10 102 0
29JUN26 46.00 P 0.00 0.00 0.00 13.97 -0.13 38 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 15.00 +0.06 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.91 +0.02 39 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.84 -0.27 35 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.80 -0.07 31 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.30 -0.14 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.81 +0.08 44 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 25.33 +0.12 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.81 -0.01 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.33 +0.15 59 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.80 +0.09 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 35.33 +0.09 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.82 +0.13 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.32 +0.14 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 -0.03 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 -0.03 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.27 -0.04 45 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 1.56 -0.04 45 0 0 0
29SEP26 27.00 P 1.64 1.64 1.64 1.91 -0.04 45 17 21 +17
29SEP26 28.00 P 2.11 2.11 2.11 2.28 -0.03 45 2 38 +2
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.03 45 0 109 0
29SEP26 30.00 P 0.00 0.00 0.00 3.12 -0.02 45 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 3.58 -0.04 44 0 56 0
29SEP26 32.00 P 0.00 0.00 0.00 4.12 -0.01 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 0.00 44 0 442 0
29SEP26 34.00 P 0.00 0.00 0.00 5.28 +0.01 44 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 +0.01 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.59 0.00 44 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 7.28 0.00 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.85 0.00 42 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.60 -0.01 42 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.37 -0.22 42 0 44 0
29SEP26 41.00 P 9.92 9.92 9.92 10.15 -0.06 42 1 4 +1
29SEP26 42.00 P 0.00 0.00 0.00 11.17 +0.09 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.95 +0.14 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.85 +0.12 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.66 +0.08 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.59 +0.24 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 15.43 +0.14 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.33 -0.04 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.22 +0.11 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.14 -0.16 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.40 -0.04 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.82 -0.09 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.41 +0.09 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.84 0.00 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.33 +0.03 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.80 -0.03 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.33 +0.09 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.82 +0.13 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.19 -0.04 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.06 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 -0.04 45 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.11 -0.04 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.04 44 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 2.86 -0.05 44 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 -0.04 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 -0.02 44 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.26 -0.03 44 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 4.80 0.00 44 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 5.36 -0.01 44 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 0.00 44 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 6.60 +0.01 44 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 7.26 +0.01 44 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.95 +0.15 44 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.67 -0.11 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.37 +0.15 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.96 -0.23 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.74 +0.04 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.51 -0.24 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.31 -0.14 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.12 -0.04 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.96 -0.04 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.80 -0.11 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.65 -0.06 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.52 -0.31 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.39 -0.13 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 -0.08 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.86 -0.09 44 0 0 0
30MAR27 25.00 P 1.85 1.85 1.85 2.22 -0.06 44 15 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.57 -0.04 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 -0.04 44 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.39 -0.05 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 3.85 -0.06 44 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 4.33 -0.06 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.85 -0.05 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.39 -0.01 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.93 -0.04 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.53 -0.04 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.17 -0.02 43 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.83 -0.02 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.53 -0.02 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 9.07 -0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.79 +0.04 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.52 -0.16 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.28 -0.35 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.04 -0.26 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.83 +0.01 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.62 -0.06 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.43 -0.25 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.27 -0.18 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.10 -0.19 42 0 0 0
TOTAL PUT 1,059 15,101 +331
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$ 22.70
30MAR26 14.50 C 0.00 0.00 0.00 8.23 -0.57 65 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.71 -0.61 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.28 -0.39 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.79 -0.38 76 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.29 -0.38 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.81 -0.36 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.29 -0.39 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.78 -0.45 52 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.30 -0.39 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.81 -0.52 46 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.34 -0.33 44 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.89 -0.38 43 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.03 -0.38 39 0 0 0
30MAR26 22.00 C 1.40 1.40 1.40 1.31 -0.37 38 15 107 +15
30MAR26 23.00 C 1.06 1.07 0.80 0.81 -0.31 39 54 161 +34
30MAR26 24.00 C 0.72 0.72 0.52 0.44 -0.20 38 19 346 +1
30MAR26 25.00 C 0.36 0.41 0.36 0.22 -0.14 38 26 1,935 -9
30MAR26 26.00 C 0.16 0.16 0.16 0.10 -0.10 38 40 3,441 +40
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 678 0
30MAR26 28.00 C 0.07 0.07 0.06 0.02 -0.03 39 20 399 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.29 -0.43 41 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 5.86 -0.37 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.38 -0.43 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.78 -0.45 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.50 -0.39 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.81 -0.65 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.53 -0.48 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.98 -0.39 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.37 -0.41 38 0 0 0
29APR26 22.00 C 1.73 1.73 1.73 1.73 -0.29 37 15 300 0
29APR26 23.00 C 1.48 1.48 1.48 1.23 -0.28 37 17 565 +17
29APR26 24.00 C 0.00 0.00 0.00 0.83 -0.21 37 0 149 0
29APR26 25.00 C 0.72 0.72 0.72 0.54 -0.17 37 15 343 +15
29APR26 26.00 C 0.00 0.00 0.00 0.34 -0.14 37 0 174 0
29APR26 27.00 C 0.34 0.34 0.34 0.21 -0.10 37 15 211 0
29APR26 28.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.86 - 35 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 5.47 -0.38 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.01 -0.28 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.56 -0.33 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.12 -0.44 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.70 -0.31 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.17 -0.59 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.60 -0.34 36 0 0 0
28MAY26 22.00 C 2.05 2.08 1.98 2.00 -0.30 36 60 30 +15
28MAY26 23.00 C 1.75 1.77 1.49 1.49 -0.26 36 36 445 +32
28MAY26 24.00 C 0.00 0.00 0.00 1.10 -0.21 36 0 705 0
28MAY26 25.00 C 0.00 0.00 0.00 0.78 -0.19 36 0 465 0
28MAY26 26.00 C 0.00 0.00 0.00 0.54 -0.16 35 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.37 -0.12 35 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.25 -0.09 35 0 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 -0.07 35 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.37 -0.43 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.80 -0.52 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.40 -0.39 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.91 -0.33 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.42 -0.56 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.97 -0.37 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.51 -0.34 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.05 -0.27 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.61 -0.46 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.20 -0.36 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.78 -0.28 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.40 -0.38 37 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.69 -0.38 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.08 -0.34 36 0 98 0
29JUN26 23.00 C 1.94 1.94 1.70 1.58 -0.31 35 30 83 0
29JUN26 24.00 C 1.49 1.49 1.49 1.18 -0.23 35 15 1,090 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.86 -0.22 35 0 1,342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.62 -0.18 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.44 -0.14 35 0 158 0
29JUN26 28.00 C 0.52 0.52 0.52 0.31 -0.11 35 100 447 +100
29JUN26 29.00 C 0.40 0.40 0.40 0.21 -0.09 35 100 491 +100
29JUN26 30.00 C 0.32 0.32 0.32 0.15 -0.06 35 45 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.55 -0.43 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.09 -0.30 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.61 -0.24 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.12 -0.52 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.76 -0.41 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.42 -0.32 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.05 -0.33 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.70 -0.12 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.06 -0.29 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.50 -0.24 35 0 0 0
29SEP26 23.00 C 2.34 2.34 2.34 2.05 -0.26 35 15 15 +15
29SEP26 24.00 C 1.94 1.94 1.94 1.67 -0.23 34 15 15 +15
29SEP26 25.00 C 0.00 0.00 0.00 1.35 -0.19 34 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 1.08 -0.17 34 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.85 -0.16 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.68 -0.13 34 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.10 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 -0.09 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.06 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.55 -0.43 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 -0.40 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.72 -0.38 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.31 -0.33 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.96 -0.30 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.59 -0.30 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.28 -0.31 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.96 -0.26 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.37 -0.39 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.88 -0.26 33 0 27 0
30DEC26 23.00 C 2.58 2.58 2.58 2.45 -0.27 33 14 22 +14
30DEC26 24.00 C 2.19 2.19 2.19 2.08 -0.24 33 6 8 +6
30DEC26 25.00 C 0.00 0.00 0.00 1.76 -0.22 33 0 95 0
30DEC26 26.00 C 1.73 1.73 1.73 1.47 -0.22 33 17 34 +17
30DEC26 27.00 C 0.00 0.00 0.00 1.23 -0.18 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.01 -0.18 33 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 -0.14 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 -0.13 33 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.58 -0.11 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.10 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.24 - 33 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 5.85 -0.46 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.60 -0.29 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.25 -0.29 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.92 -0.27 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.60 -0.27 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.31 -0.26 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.77 -0.25 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.26 -0.28 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.83 -0.28 33 0 0 0
30MAR27 24.00 C 2.46 2.46 2.46 2.46 -0.25 33 15 15 +15
30MAR27 25.00 C 2.31 2.31 2.13 2.12 -0.28 33 17 17 +17
30MAR27 26.00 C 2.01 2.01 1.86 1.83 -0.24 33 30 30 +30
30MAR27 27.00 C 1.61 1.61 1.61 1.56 -0.23 33 8 8 +8
30MAR27 28.00 C 0.00 0.00 0.00 1.34 -0.20 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.14 -0.19 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.98 -0.16 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.82 -0.16 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 -0.10 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.59 -0.11 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.51 -0.08 32 0 20 0
TOTAL CALL 759 16,360 +512
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 40 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 0.00 38 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 0.00 38 0 130 0
30MAR26 21.00 P 0.19 0.26 0.19 0.26 +0.03 37 156 562 +91
30MAR26 22.00 P 0.52 0.55 0.52 0.57 +0.08 38 10 380 +2
30MAR26 23.00 P 0.75 1.02 0.75 1.02 +0.13 36 34 793 +34
30MAR26 24.00 P 1.28 1.28 1.28 1.69 +0.22 37 15 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.56 +0.39 42 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.47 +0.54 46 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.32 +0.28 38 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.30 +0.42 0 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.30 +0.33 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.30 +0.25 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.30 +0.44 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.30 +0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.30 +0.25 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.30 +0.25 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.30 +0.25 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 24 0
29APR26 20.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 7 0
29APR26 21.00 P 0.42 0.53 0.42 0.53 +0.06 36 44 68 +44
29APR26 22.00 P 0.67 0.84 0.67 0.90 +0.11 36 19 562 +19
29APR26 23.00 P 1.38 1.38 1.38 1.38 +0.16 35 15 509 0
29APR26 24.00 P 0.00 0.00 0.00 2.02 +0.26 36 0 157 0
29APR26 25.00 P 0.00 0.00 0.00 2.83 +0.37 39 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.66 +0.52 40 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.56 +0.41 43 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.52 +0.64 46 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.51 +0.42 51 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.30 +0.25 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.30 +0.23 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.38 +0.30 60 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.49 +0.38 72 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.30 +0.35 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.30 +0.25 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
28MAY26 18.00 P 0.12 0.12 0.12 0.13 +0.01 35 2 2 +2
28MAY26 18.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.34 +0.03 35 0 15 0
28MAY26 20.00 P 0.36 0.41 0.36 0.44 +0.04 35 70 219 +40
28MAY26 21.00 P 0.00 0.00 0.00 0.73 +0.06 35 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 1.12 +0.11 35 0 100 0
28MAY26 23.00 P 1.33 1.63 1.33 1.62 +0.14 34 45 307 +45
28MAY26 24.00 P 0.00 0.00 0.00 2.24 +0.19 35 0 691 0
28MAY26 25.00 P 2.53 2.53 2.53 2.87 +0.20 33 15 531 +15
28MAY26 26.00 P 0.00 0.00 0.00 3.73 +0.41 36 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.58 +0.30 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.60 +0.37 42 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.51 +0.41 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.35 +0.30 38 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.48 +0.37 49 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.30 +0.23 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.38 +0.30 50 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.49 +0.38 60 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.30 +0.23 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.36 +0.31 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 +0.03 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.38 +0.04 34 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.49 +0.05 34 0 64 0
29JUN26 19.50 P 0.00 0.00 0.00 0.61 +0.04 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.77 +0.07 34 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 1.14 +0.09 34 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 1.60 +0.12 33 0 71 0
29JUN26 23.00 P 0.00 0.00 0.00 2.15 +0.16 33 0 361 0
29JUN26 24.00 P 2.47 2.63 2.47 2.79 +0.21 33 30 1,215 -30
29JUN26 25.00 P 0.00 0.00 0.00 3.49 +0.24 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.26 +0.28 31 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.07 +0.30 29 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.95 +0.35 27 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.94 +0.42 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.78 +0.37 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.71 +0.34 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.70 +0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.67 +0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.62 +0.30 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.60 +0.35 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.62 +0.28 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.03 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.03 34 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.57 +0.04 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 +0.05 33 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.84 +0.06 33 0 164 0
29SEP26 19.50 P 0.96 0.96 0.96 1.00 +0.09 33 8 15 0
29SEP26 20.00 P 1.15 1.15 1.15 1.18 +0.11 33 6 172 +6
29SEP26 21.00 P 0.00 0.00 0.00 1.59 +0.12 33 0 31 0
29SEP26 22.00 P 2.00 2.00 2.00 2.06 +0.14 33 6 28 +6
29SEP26 23.00 P 0.00 0.00 0.00 2.64 +0.19 33 0 239 0
29SEP26 24.00 P 0.00 0.00 0.00 3.27 +0.22 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.90 +0.17 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.64 +0.29 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.45 +0.34 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.28 +0.32 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.15 +0.30 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.06 +0.32 31 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.93 +0.33 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.84 +0.30 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.78 +0.35 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.75 +0.41 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.72 +0.37 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.66 +0.32 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.01 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 +0.02 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 +0.04 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 +0.04 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.09 +0.06 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 +0.09 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.46 +0.10 32 0 245 0
30DEC26 21.00 P 0.00 0.00 0.00 1.90 +0.12 32 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.40 +0.15 32 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 2.96 +0.18 32 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.59 +0.21 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.24 +0.20 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.99 +0.30 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.75 +0.23 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.55 +0.27 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.38 +0.28 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.25 +0.32 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.14 +0.35 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.06 +0.40 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.98 +0.44 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.86 +0.39 28 0 0 0
30DEC26 35.00 P 12.50 12.50 12.50 12.80 +0.42 22 2 4 +2
30DEC26 36.00 P 0.00 0.00 0.00 13.71 +0.34 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 - 32 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 +0.05 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.32 +0.08 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.50 +0.09 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 +0.11 32 0 86 0
30MAR27 21.00 P 0.00 0.00 0.00 2.14 +0.11 32 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.64 +0.13 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.20 +0.18 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.82 +0.20 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.50 +0.20 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.12 +0.20 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.88 +0.23 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.66 +0.23 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.57 +0.35 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.39 +0.30 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.14 +0.20 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.07 +0.22 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.05 +0.32 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.95 +0.38 30 0 0 0
TOTAL PUT 477 15,564 +276
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 85.10
06MAR26 50.00 C 0.00 0.00 0.00 35.10 - 0 0 0 -
06MAR26 52.50 C 0.00 0.00 0.00 32.60 +4.09 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 30.10 +4.09 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 27.60 +4.09 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 25.10 +4.09 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 22.60 +4.09 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 20.10 +4.09 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 17.61 +4.10 159 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 15.11 +4.09 136 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 12.61 +4.07 113 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 10.11 +4.02 91 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 7.63 +3.84 85 0 10 0
06MAR26 80.00 C 4.06 4.77 3.99 5.10 +3.26 0 64 43 +15
06MAR26 82.50 C 1.10 2.65 1.10 2.78 +2.07 55 87 519 -26
06MAR26 85.00 C 0.55 0.97 0.50 0.88 +0.65 46 378 181 +5
06MAR26 87.50 C 0.10 0.22 0.10 0.19 +0.12 52 32 189 +23
06MAR26 90.00 C 0.05 0.05 0.02 0.03 +0.01 56 70 202 +6
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 35.13 - 111 0 0 -
13MAR26 52.50 C 0.00 0.00 0.00 32.63 - 90 0 0 -
13MAR26 55.00 C 0.00 0.00 0.00 30.13 +4.09 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 27.63 +4.09 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 25.13 +4.09 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 22.64 +4.13 72 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 20.14 +4.08 62 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 17.64 +4.06 51 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 15.14 +4.00 39 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 12.66 +3.90 46 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 10.21 +3.72 46 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 7.83 +3.42 44 0 0 0
13MAR26 80.00 C 4.50 5.60 4.50 5.59 +2.91 42 26 28 +23
13MAR26 82.50 C 2.70 3.50 2.70 3.55 +2.04 39 78 122 +21
13MAR26 85.00 C 1.50 1.99 1.43 2.12 +1.39 40 106 147 -31
13MAR26 87.50 C 0.70 1.06 0.70 1.10 +0.76 40 85 444 +11
13MAR26 90.00 C 0.35 0.50 0.35 0.55 +0.42 41 30 43 +23
13MAR26 92.50 C 0.23 0.23 0.23 0.25 +0.20 42 2 11 0
13MAR26 95.00 C 0.08 0.08 0.08 0.12 +0.10 44 10 57 +10
13MAR26 97.50 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.17 +4.14 97 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.17 +4.16 87 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.17 +4.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.17 +4.16 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.17 +4.15 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.18 +4.16 85 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.18 +4.16 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.18 +4.09 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.18 +4.09 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.18 +4.10 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.18 +4.08 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.19 +4.15 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.19 +4.09 62 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 32.69 +4.07 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.20 +4.07 54 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.70 +4.05 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.16 +3.97 0 0 1,352 0
30MAR26 62.50 C 0.00 0.00 0.00 22.64 +3.91 0 4 46 -4
30MAR26 65.00 C 0.00 0.00 0.00 20.23 +3.98 41 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.75 +3.89 39 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 15.33 +3.79 40 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 12.94 +3.63 39 0 432 0
30MAR26 75.00 C 0.00 0.00 0.00 10.65 +3.46 39 0 367 0
30MAR26 77.50 C 7.12 8.40 7.12 8.24 +2.87 33 21 243 -11
30MAR26 80.00 C 5.38 6.05 5.38 6.52 +2.72 37 9 1,684 -2
30MAR26 82.50 C 3.84 4.54 3.74 4.69 +2.11 35 64 807 +14
30MAR26 85.00 C 2.66 3.34 2.61 3.33 +1.61 36 121 880 +78
30MAR26 87.50 C 1.10 2.23 1.10 2.21 +1.14 35 97 1,527 +17
30MAR26 90.00 C 1.00 1.43 1.00 1.48 +0.85 36 453 1,520 -303
30MAR26 92.50 C 0.71 0.92 0.64 0.95 +0.60 36 97 1,207 -6
30MAR26 95.00 C 0.49 0.58 0.43 0.58 +0.40 37 167 2,038 +55
30MAR26 97.50 C 0.28 0.37 0.28 0.33 +0.24 36 5 944 +4
30MAR26 100.00 C 0.23 0.24 0.23 0.19 +0.14 37 17 600 +13
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.08 37 0 671 0
30MAR26 105.00 C 0.10 0.10 0.08 0.06 +0.05 37 11 299 +1
30MAR26 107.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 115.00 C 0.01 0.01 0.01 0.01 0.00 41 32 150 +32
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 529 0
29APR26 50.00 C 0.00 0.00 0.00 35.29 +4.05 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.81 +4.03 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.20 +3.82 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.71 +3.77 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.22 +3.70 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.92 +3.80 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.42 +3.71 33 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 18.04 +3.76 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.71 +3.61 35 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.51 +3.45 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.39 +3.23 35 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.42 +2.95 34 0 17 0
29APR26 80.00 C 6.58 7.55 6.58 7.55 +2.51 33 60 285 +15
29APR26 82.50 C 5.95 5.95 5.67 5.92 +2.11 33 20 292 +16
29APR26 85.00 C 3.79 4.56 3.78 4.63 +1.82 33 43 224 -16
29APR26 87.50 C 2.73 2.73 2.73 3.60 +1.54 34 2 238 +2
29APR26 90.00 C 1.60 2.55 1.60 2.69 +1.19 34 62 180 +6
29APR26 92.50 C 1.10 1.90 1.10 1.99 +0.93 34 77 403 +70
29APR26 95.00 C 0.93 1.42 0.93 1.49 +0.71 34 82 651 -5
29APR26 97.50 C 0.83 1.02 0.83 1.10 +0.56 35 357 431 +34
29APR26 100.00 C 0.61 0.67 0.61 0.81 +0.44 35 20 1,288 +8
29APR26 102.50 C 0.49 0.58 0.49 0.59 +0.34 36 13 708 +1
29APR26 105.00 C 0.00 0.00 0.00 0.46 +0.29 37 0 156 0
29APR26 107.50 C 0.00 0.00 0.00 0.33 +0.21 37 0 145 0
29APR26 110.00 C 0.26 0.26 0.26 0.24 +0.16 37 15 418 +15
29APR26 112.50 C 0.18 0.18 0.18 0.18 +0.13 38 1 13 +1
29APR26 115.00 C 0.15 0.15 0.15 0.13 +0.09 38 10 11 +10
29APR26 117.50 C 0.00 0.00 0.00 0.10 +0.07 39 0 11 0
29APR26 120.00 C 0.10 0.10 0.10 0.07 +0.05 39 10 83 +10
28MAY26 50.00 C 0.00 0.00 0.00 35.42 +4.02 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.96 +3.95 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.36 +3.77 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.97 +3.79 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.55 +3.76 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.26 +3.83 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.78 +3.65 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.43 +3.75 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.32 +3.72 37 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 14.22 +3.57 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.20 +3.33 35 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 10.31 +3.02 35 0 34 0
28MAY26 80.00 C 7.37 8.10 7.37 8.82 +2.93 36 16 30 +15
28MAY26 82.50 C 6.10 6.86 6.10 6.95 +2.25 33 87 253 +78
28MAY26 85.00 C 5.31 5.39 5.31 5.66 +1.97 33 16 228 +15
28MAY26 87.50 C 4.07 4.07 4.07 4.49 +1.64 33 15 73 +15
28MAY26 90.00 C 0.00 0.00 0.00 3.58 +1.35 33 0 152 0
28MAY26 92.50 C 0.00 0.00 0.00 2.82 +1.09 33 0 596 0
28MAY26 95.00 C 1.57 1.57 1.57 2.17 +0.84 33 2 440 0
28MAY26 97.50 C 1.54 1.70 1.54 1.67 +0.67 33 67 120 +30
28MAY26 100.00 C 1.09 1.25 1.09 1.26 +0.51 33 1,185 1,465 +1,170
28MAY26 102.50 C 1.00 1.03 1.00 0.95 +0.38 33 14 350 +2
28MAY26 105.00 C 0.00 0.00 0.00 0.70 +0.28 33 0 51 0
28MAY26 107.50 C 0.00 0.00 0.00 0.51 +0.20 33 0 89 0
28MAY26 110.00 C 0.00 0.00 0.00 0.38 +0.15 33 0 20 0
28MAY26 112.50 C 0.00 0.00 0.00 0.27 +0.10 33 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.19 +0.06 33 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.14 +0.05 33 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 109 0
29JUN26 44.00 C 0.00 0.00 0.00 41.36 +4.04 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.37 +4.04 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.37 +4.03 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.38 +4.03 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.38 +4.02 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.39 +4.05 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.42 +4.02 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.96 +3.94 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.36 +3.77 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.99 +3.81 35 0 0 0
29JUN26 60.00 C 25.00 25.00 25.00 25.55 +3.74 34 1 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.26 +3.72 37 4 9 +4
29JUN26 65.00 C 0.00 0.00 0.00 20.78 +3.54 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.43 +3.59 32 0 4 0
29JUN26 70.00 C 16.04 16.04 16.04 16.32 +3.50 33 7 1,018 +7
29JUN26 72.50 C 0.00 0.00 0.00 14.22 +3.27 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.30 +3.06 33 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.50 +2.76 33 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 8.92 +2.53 33 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.47 +2.27 32 0 224 0
29JUN26 85.00 C 6.00 6.10 6.00 6.10 +1.87 32 100 250 +95
29JUN26 87.50 C 4.69 4.69 4.69 5.11 +1.69 33 10 188 -6
29JUN26 90.00 C 0.00 0.00 0.00 4.27 +1.50 33 0 977 0
29JUN26 92.50 C 3.20 3.31 3.20 3.35 +1.16 32 35 877 +35
29JUN26 95.00 C 0.00 0.00 0.00 2.78 +1.04 33 0 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 2.29 +0.93 33 0 200 0
29JUN26 100.00 C 1.57 1.73 1.57 1.88 +0.83 34 18 89 +1
29JUN26 102.50 C 1.10 1.40 1.10 1.55 +0.73 34 22 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 1.29 +0.65 35 0 154 0
29JUN26 107.50 C 0.86 0.90 0.86 1.08 +0.60 35 16 235 -15
29JUN26 110.00 C 0.88 0.88 0.88 0.88 +0.50 35 15 480 0
29JUN26 112.50 C 0.00 0.00 0.00 0.73 +0.45 36 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 +0.40 36 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.52 +0.36 37 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.45 +0.32 37 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 39.37 +4.03 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.38 +4.03 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.38 +4.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.39 +3.97 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.42 +3.95 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.96 +3.92 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.36 +3.68 0 0 0 0
29SEP26 57.50 C 28.00 28.00 28.00 28.09 +3.69 32 2 1 -1
29SEP26 60.00 C 0.00 0.00 0.00 25.55 +3.39 28 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.26 +3.29 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.95 +3.09 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.82 +3.08 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.94 +3.01 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.18 +2.94 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.20 +2.47 29 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.60 +2.32 30 0 154 0
29SEP26 80.00 C 10.00 10.00 10.00 10.50 +2.48 31 1 52 +1
29SEP26 82.50 C 0.00 0.00 0.00 9.14 +2.23 31 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 7.94 +2.00 31 0 547 0
29SEP26 87.50 C 0.00 0.00 0.00 6.86 +1.77 31 0 131 0
29SEP26 90.00 C 5.40 5.40 5.40 5.93 +1.58 31 25 170 +11
29SEP26 92.50 C 0.00 0.00 0.00 5.12 +1.40 31 0 130 0
29SEP26 95.00 C 0.00 0.00 0.00 4.58 +1.40 32 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.88 +1.12 32 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.41 +1.08 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.95 +0.95 32 0 143 0
29SEP26 105.00 C 2.02 2.36 2.02 2.61 +0.87 33 19 99 +10
29SEP26 107.50 C 1.68 1.68 1.68 2.27 +0.79 33 2 7 +2
29SEP26 110.00 C 0.00 0.00 0.00 1.99 +0.72 33 0 38 0
29SEP26 112.50 C 1.50 1.50 1.50 1.75 +0.71 34 1 33 +1
29SEP26 115.00 C 1.23 1.45 1.23 1.52 +0.63 34 3 5 +3
29SEP26 117.50 C 0.00 0.00 0.00 1.40 +0.64 35 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.22 +0.59 35 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 1.08 +0.53 35 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.97 +0.51 36 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.86 +0.47 36 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.76 +0.42 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.44 +3.98 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.46 +3.95 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.96 +3.76 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.36 +3.40 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.09 +3.29 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.90 +3.16 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.87 +3.13 30 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.83 +3.01 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.85 +2.86 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.13 +2.88 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.25 +2.56 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.72 +2.51 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.07 +2.28 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.07 +2.49 31 0 114 0
30DEC26 82.50 C 0.00 0.00 0.00 10.70 +2.22 30 0 555 0
30DEC26 85.00 C 0.00 0.00 0.00 9.55 +2.07 30 0 431 0
30DEC26 87.50 C 0.00 0.00 0.00 8.49 +1.89 30 0 93 0
30DEC26 90.00 C 0.00 0.00 0.00 7.54 +1.72 30 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 6.68 +1.55 30 0 135 0
30DEC26 95.00 C 0.00 0.00 0.00 5.94 +1.42 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.36 +1.46 31 0 10 0
30DEC26 100.00 C 4.20 4.20 4.20 4.85 +1.33 31 1 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.35 +1.24 32 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.92 +1.13 32 0 29 -1,000
30DEC26 107.50 C 0.00 0.00 0.00 3.53 +1.10 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.22 +1.07 33 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.92 +1.12 33 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.64 +1.05 33 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.43 +1.04 34 0 0 0
30DEC26 120.00 C 1.85 1.85 1.85 2.28 +1.08 34 1 4 +1
30DEC26 122.50 C 0.00 0.00 0.00 2.07 +1.01 35 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.91 +0.98 35 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.71 +0.91 35 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.58 +0.85 35 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 35.47 - 27 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 33.26 - 30 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 31.06 +3.34 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.94 +3.28 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.86 +3.17 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.81 +3.04 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.89 +2.93 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.03 +2.84 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.34 +2.79 30 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.62 +2.63 30 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.18 +2.65 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.53 +2.37 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.46 +2.51 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.17 +2.32 30 500 500 +500
30MAR27 85.00 C 0.00 0.00 0.00 11.00 +2.15 30 500 506 +500
30MAR27 87.50 C 0.00 0.00 0.00 9.94 +2.00 30 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 8.93 +1.80 30 0 0 0
30MAR27 92.50 C 7.71 7.71 7.71 8.06 +1.66 30 15 15 +15
30MAR27 95.00 C 0.00 0.00 0.00 7.28 +1.53 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.62 +1.41 30 0 48 0
30MAR27 100.00 C 0.00 0.00 0.00 6.03 +1.39 31 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 5.46 +1.27 31 0 17 0
30MAR27 105.00 C 4.90 4.90 4.90 5.01 +1.21 31 5 35 +5
30MAR27 107.50 C 0.00 0.00 0.00 4.56 +1.10 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 4.14 +1.00 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.81 +0.98 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 3.49 +1.01 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.16 +0.94 32 0 0 0
TOTAL CALL 5,543 49,034 +1,629
06MAR26 50.00 P 0.00 0.00 0.00 0.01 - 367 0 0 -
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 122 0 10 0
06MAR26 75.00 P 0.05 0.05 0.02 0.01 -0.08 99 64 103 -3
06MAR26 77.50 P 0.07 0.08 0.04 0.03 -0.26 88 77 119 +35
06MAR26 80.00 P 0.12 0.14 0.07 0.07 -0.77 73 57 210 +33
06MAR26 82.50 P 0.55 0.55 0.19 0.23 -1.99 60 132 313 +17
06MAR26 85.00 P 1.66 1.66 0.86 0.83 -3.53 49 65 139 +5
06MAR26 87.50 P 0.00 0.00 0.00 2.57 -3.99 50 0 86 0
06MAR26 90.00 P 0.00 0.00 0.00 4.93 -4.08 58 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 7.40 -4.10 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 9.90 -4.10 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 12.40 -4.10 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 14.90 -4.18 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 17.57 -4.01 206 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 20.03 -4.04 217 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 22.57 -4.00 248 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 25.03 -4.04 255 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 27.53 -4.04 273 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 30.18 -3.89 331 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 32.68 -3.89 350 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
13MAR26 52.50 P 0.00 0.00 0.00 0.01 - 118 0 0 -
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 60 0 59 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.09 51 0 17 0
13MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.19 47 0 296 0
13MAR26 75.00 P 0.36 0.36 0.15 0.07 -0.37 46 61 172 +14
13MAR26 77.50 P 0.40 0.40 0.26 0.19 -0.67 45 10 81 -1
13MAR26 80.00 P 0.60 0.60 0.50 0.47 -1.20 43 91 193 -16
13MAR26 82.50 P 1.40 1.40 1.00 1.00 -1.88 41 310 311 +55
13MAR26 85.00 P 1.90 2.36 1.90 1.95 -2.78 40 20 252 +12
13MAR26 87.50 P 3.68 3.68 3.42 3.60 -3.19 43 45 30 +26
13MAR26 90.00 P 0.00 0.00 0.00 5.34 -3.75 39 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 7.62 -3.90 43 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 9.98 -4.02 43 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 12.42 -4.08 44 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 14.90 -4.18 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 17.74 -3.84 85 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 20.17 -3.90 90 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 22.68 -3.89 98 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 25.19 -3.88 106 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 27.69 -3.88 113 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 30.19 -3.88 120 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 32.69 -3.88 127 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 314 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 963 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.06 44 0 801 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.11 42 0 422 0
30MAR26 67.50 P 0.15 0.15 0.15 0.05 -0.20 42 12 979 -12
30MAR26 70.00 P 0.20 0.21 0.19 0.11 -0.32 41 93 939 +86
30MAR26 72.50 P 0.33 0.33 0.30 0.22 -0.50 40 16 866 -10
30MAR26 75.00 P 0.55 0.58 0.42 0.43 -0.68 39 210 1,940 +41
30MAR26 77.50 P 0.80 0.95 0.71 0.78 -0.97 38 112 1,323 +73
30MAR26 80.00 P 1.59 1.59 1.18 1.30 -1.37 38 110 1,960 +45
30MAR26 82.50 P 2.00 2.30 1.92 2.04 -1.89 36 31 700 +14
30MAR26 85.00 P 3.56 3.59 3.00 3.14 -2.32 36 49 973 +8
30MAR26 87.50 P 4.70 4.70 4.70 4.58 -2.83 36 15 277 -15
30MAR26 90.00 P 0.00 0.00 0.00 6.26 -3.23 36 0 252 0
30MAR26 92.50 P 0.00 0.00 0.00 8.20 -3.53 36 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 10.34 -3.75 36 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.61 -3.91 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.99 -4.10 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.77 -3.81 51 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 20.30 -3.77 57 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.80 -3.77 61 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.28 -3.79 65 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.77 -3.80 69 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 30.30 -3.77 74 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.80 -3.77 78 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.29 -3.81 82 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 -0.06 38 0 243 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 -0.11 37 0 46 0
29APR26 65.00 P 0.25 0.25 0.25 0.12 -0.19 37 2 146 +2
29APR26 67.50 P 0.52 0.52 0.52 0.22 -0.31 36 4 265 0
29APR26 70.00 P 0.49 0.60 0.49 0.39 -0.46 36 23 363 -1
29APR26 72.50 P 0.78 0.78 0.70 0.65 -0.66 36 45 145 -5
29APR26 75.00 P 1.12 1.23 1.00 1.04 -0.89 35 105 569 +105
29APR26 77.50 P 1.52 1.77 1.50 1.58 -1.07 35 151 420 +121
29APR26 80.00 P 2.41 2.41 2.12 2.25 -1.43 34 82 496 +4
29APR26 82.50 P 3.66 3.66 3.00 3.12 -1.85 34 425 868 +404
29APR26 85.00 P 4.58 4.65 4.17 4.24 -2.25 33 467 723 +350
29APR26 87.50 P 5.76 5.89 5.76 5.84 -2.46 35 23 259 +8
29APR26 90.00 P 7.10 7.10 7.10 7.24 -3.21 33 12 147 +12
29APR26 92.50 P 0.00 0.00 0.00 9.04 -3.52 33 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 11.13 -3.37 35 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.25 -3.49 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.49 -3.61 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.79 -3.79 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.30 -3.77 40 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.80 -3.80 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.28 -3.82 46 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.77 -3.83 49 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.30 -3.80 52 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.80 -3.80 55 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.29 -3.81 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.14 0.00 41 0 1 0
28MAY26 60.00 P 0.30 0.30 0.30 0.22 -0.03 40 3 71 +3
28MAY26 62.50 P 0.00 0.00 0.00 0.35 -0.07 39 0 75 0
28MAY26 65.00 P 0.50 0.50 0.50 0.52 -0.15 39 5 57 +5
28MAY26 67.50 P 0.00 0.00 0.00 0.73 -0.30 38 0 131 0
28MAY26 70.00 P 1.00 1.00 0.95 1.02 -0.51 36 51 583 +51
28MAY26 72.50 P 1.34 1.38 1.28 1.43 -0.67 36 41 182 +41
28MAY26 75.00 P 1.91 1.91 1.72 1.96 -0.88 35 3 247 -3
28MAY26 77.50 P 2.35 2.54 2.35 2.62 -1.18 34 10 394 +7
28MAY26 80.00 P 3.22 3.31 3.22 3.42 -1.49 33 21 224 -6
28MAY26 82.50 P 4.73 4.73 4.40 4.38 -1.89 32 26 316 +26
28MAY26 85.00 P 5.59 5.59 5.59 5.58 -2.43 32 25 223 0
28MAY26 87.50 P 7.11 7.38 6.90 7.00 -2.77 32 75 365 +49
28MAY26 90.00 P 8.50 8.50 8.50 8.70 -2.99 32 15 302 +15
28MAY26 92.50 P 0.00 0.00 0.00 10.56 -3.16 33 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 12.48 -3.37 33 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 14.93 -2.92 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.04 -3.09 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.97 -3.49 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.26 -3.57 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.93 -3.30 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.29 -3.36 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.58 -3.50 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.77 -3.76 36 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.20 -3.78 36 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.00 -3.43 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.10 35 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.17 35 0 489 0
29JUN26 62.50 P 0.58 0.58 0.58 0.38 -0.26 34 1 410 0
29JUN26 65.00 P 0.80 0.80 0.80 0.60 -0.38 34 1 1,715 -1
29JUN26 67.50 P 0.96 1.05 0.96 0.89 -0.54 34 60 592 +15
29JUN26 70.00 P 1.33 1.39 1.33 1.28 -0.74 34 16 2,319 +15
29JUN26 72.50 P 1.77 1.77 1.77 1.79 -0.90 33 5 2,484 0
29JUN26 75.00 P 2.47 2.47 2.47 2.42 -1.08 33 1 944 0
29JUN26 77.50 P 3.10 3.10 3.10 3.14 -1.36 33 25 775 +25
29JUN26 80.00 P 4.21 4.21 4.16 4.03 -1.65 32 26 592 0
29JUN26 82.50 P 0.00 0.00 0.00 5.05 -2.03 31 0 430 0
29JUN26 85.00 P 6.76 6.76 6.76 6.37 -2.24 32 15 240 +15
29JUN26 87.50 P 8.44 8.44 8.08 7.80 -2.64 32 30 184 0
29JUN26 90.00 P 0.00 0.00 0.00 9.53 -2.74 32 0 257 0
29JUN26 92.50 P 0.00 0.00 0.00 11.39 -2.83 33 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 13.43 -2.93 34 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 15.64 -2.82 36 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 17.55 -3.20 35 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.74 -3.23 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.07 -3.22 37 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.38 -3.26 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.71 -3.32 39 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.09 -3.34 40 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.47 -3.39 41 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.92 -3.37 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.30 -3.43 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.06 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.08 32 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.09 32 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.14 32 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.23 32 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.31 32 0 108 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 -0.43 32 0 109 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 -0.54 32 0 158 0
29SEP26 65.00 P 0.00 0.00 0.00 1.21 -0.67 32 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 1.67 -0.84 32 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.23 -1.01 32 0 283 0
29SEP26 72.50 P 2.98 2.98 2.98 2.89 -1.16 32 3 169 +3
29SEP26 75.00 P 0.00 0.00 0.00 3.72 -1.26 32 0 134 0
29SEP26 77.50 P 0.00 0.00 0.00 4.63 -1.44 32 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.63 -1.67 31 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 6.77 -1.91 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 8.05 -2.22 31 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 9.47 -2.45 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.16 -2.55 32 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 13.01 -2.52 32 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.84 -2.72 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.75 -2.83 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.78 -2.91 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.02 -2.82 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.00 -3.04 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.21 -3.08 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.43 -3.12 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.68 -3.19 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.98 -3.27 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.25 -3.37 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.61 -3.40 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.99 -3.43 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.40 -3.44 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.81 -3.46 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.23 -3.49 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 -0.13 32 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 -0.15 32 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 -0.22 32 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.55 -0.32 32 0 24 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 -0.40 32 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.11 -0.51 32 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 1.48 -0.63 32 0 160 0
30DEC26 65.00 P 0.00 0.00 0.00 1.96 -0.77 31 0 88 0
30DEC26 67.50 P 0.00 0.00 0.00 2.52 -0.91 31 0 170 0
30DEC26 70.00 P 0.00 0.00 0.00 3.17 -1.06 31 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 3.95 -1.14 31 0 125 0
30DEC26 75.00 P 0.00 0.00 0.00 4.71 -1.41 31 0 51 0
30DEC26 77.50 P 0.00 0.00 0.00 5.70 -1.50 31 0 19 0
30DEC26 80.00 P 7.07 7.07 7.07 6.75 -1.69 31 25 188 +25
30DEC26 82.50 P 0.00 0.00 0.00 7.91 -1.90 30 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 9.20 -2.13 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.48 -2.44 30 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 12.27 -2.43 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.93 -2.58 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.93 -2.48 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.72 -2.60 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.64 -2.71 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.72 -2.75 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.73 -2.87 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.82 -2.98 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.99 -3.03 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.16 -3.11 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.36 -3.20 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.62 -3.26 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.92 -3.30 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.24 -3.35 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.58 -3.40 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.95 -3.43 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.35 -3.45 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 - 30 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 0.56 - 31 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 0.81 -0.52 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.11 -0.62 31 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.49 -0.74 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.96 -0.86 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.48 -0.99 31 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.15 -1.07 31 0 0 0
30MAR27 70.00 P 4.00 4.00 4.00 3.88 -1.12 31 1 1 0
30MAR27 72.50 P 0.00 0.00 0.00 4.72 -1.21 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.62 -1.31 31 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 6.58 -1.49 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.67 -1.65 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.86 -1.82 30 500 500 +500
30MAR27 85.00 P 0.00 0.00 0.00 10.16 -2.06 30 500 500 +500
30MAR27 87.50 P 0.00 0.00 0.00 11.59 -2.19 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.33 -2.20 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.86 -2.45 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.80 -2.41 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.60 -2.54 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.49 -2.62 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.39 -2.74 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.40 -2.80 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.44 -2.88 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.52 -2.97 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.66 -3.02 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.82 -3.10 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.05 -3.14 33 0 0 0
TOTAL PUT 4,403 50,292 +2,692
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$ 5.92
30MAR26 3.30 C 0.00 0.00 0.00 2.62 -0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.53 -0.17 92 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.43 -0.20 87 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.32 -0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.22 -0.21 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.12 -0.21 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.03 -0.19 69 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.93 -0.16 65 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.82 -0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.72 -0.17 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.62 -0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.53 -0.20 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.42 -0.18 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.34 -0.16 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.24 -0.17 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.14 -0.21 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.06 -0.18 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.97 -0.12 53 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.73 -0.20 44 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.57 -0.11 51 0 23 0
30MAR26 5.75 C 0.50 0.50 0.50 0.39 -0.13 47 1 1 +1
30MAR26 6.00 C 0.22 0.22 0.21 0.28 -0.10 50 11 40 +6
30MAR26 6.25 C 0.13 0.15 0.13 0.18 -0.08 49 23 69 +7
30MAR26 6.50 C 0.08 0.10 0.08 0.11 -0.07 48 8 261 -8
30MAR26 6.75 C 0.06 0.06 0.05 0.07 -0.04 49 47 242 -5
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 850 0
30MAR26 7.25 C 0.03 0.03 0.03 0.03 -0.02 53 2 273 -2
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 222 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.47 - 49 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 1.38 -0.16 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.29 -0.15 48 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.21 -0.18 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.12 -0.17 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.03 -0.15 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.86 -0.12 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.66 -0.11 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.52 -0.11 46 0 0 0
29APR26 6.00 C 0.33 0.33 0.33 0.39 -0.10 45 5 15 0
29APR26 6.25 C 0.34 0.34 0.34 0.29 -0.08 45 1 21 +1
29APR26 6.50 C 0.00 0.00 0.00 0.21 -0.06 45 0 42 0
29APR26 6.75 C 0.00 0.00 0.00 0.15 -0.05 45 0 147 0
29APR26 7.00 C 0.12 0.12 0.12 0.11 -0.04 45 3 198 +3
29APR26 7.25 C 0.06 0.06 0.06 0.08 -0.03 46 35 239 -19
29APR26 7.50 C 0.04 0.04 0.04 0.06 -0.02 47 3 1,050 -3
29APR26 7.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.51 - 47 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 1.42 -0.13 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.33 -0.16 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.26 -0.14 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.17 -0.15 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.10 -0.12 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.92 -0.11 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.73 -0.14 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.59 -0.12 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.49 -0.10 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.38 -0.08 44 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.30 -0.06 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.23 -0.05 44 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 -0.04 43 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 -0.02 45 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.98 -0.16 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.89 -0.17 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.81 -0.16 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.69 -0.19 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.62 -0.17 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.57 -0.14 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.45 -0.15 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.37 -0.17 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.30 -0.15 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.22 -0.15 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.17 -0.15 46 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 0.97 -0.11 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.81 -0.13 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.67 -0.13 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.56 -0.10 43 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.08 43 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 -0.07 43 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.06 43 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.05 43 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.04 43 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 1,061 0
29JUN26 7.75 C 0.11 0.11 0.11 0.13 -0.03 44 30 115 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.02 44 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 2.07 -0.16 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.98 -0.19 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.91 -0.15 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.81 -0.17 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.72 -0.17 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.65 -0.16 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.57 -0.17 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.51 -0.16 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.44 -0.15 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.37 -0.14 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.30 -0.15 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 -0.15 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.13 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 -0.13 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.11 42 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.10 42 0 800 0
29SEP26 6.50 C 0.59 0.59 0.59 0.55 -0.09 41 15 15 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.47 -0.09 41 0 22 0
29SEP26 7.00 C 0.44 0.44 0.39 0.40 -0.08 41 10 58 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.07 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.05 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.79 - 44 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.68 -0.17 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.61 -0.16 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.54 -0.17 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 -0.15 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.42 -0.17 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.27 -0.15 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 -0.15 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.15 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 -0.10 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 -0.10 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 -0.09 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.09 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.09 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.08 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.07 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.07 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.06 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.03 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.86 - 42 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.80 -0.14 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.72 -0.15 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.66 -0.15 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.59 -0.16 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.54 -0.14 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.38 -0.15 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 -0.11 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.13 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.11 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 -0.12 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 -0.10 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 -0.10 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.09 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.07 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.08 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 -0.06 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.07 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
TOTAL CALL 194 11,260 +36
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 260 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 86 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 78 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.70 P 0.03 0.03 0.03 0.01 0.00 49 90 565 -1
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 52 0 166 0
30MAR26 4.90 P 0.04 0.04 0.04 0.03 +0.01 53 5 555 0
30MAR26 5.00 P 0.06 0.06 0.06 0.04 +0.01 53 5 530 0
30MAR26 5.25 P 0.06 0.12 0.06 0.08 +0.02 52 31 54 +1
30MAR26 5.50 P 0.09 0.20 0.09 0.14 +0.03 51 90 875 +41
30MAR26 5.75 P 0.18 0.30 0.18 0.23 +0.05 51 130 622 -85
30MAR26 6.00 P 0.00 0.00 0.00 0.35 +0.06 50 0 440 0
30MAR26 6.25 P 0.45 0.45 0.45 0.51 +0.09 51 1 273 -1
30MAR26 6.50 P 0.62 0.62 0.62 0.69 +0.11 50 2 289 0
30MAR26 6.75 P 0.00 0.00 0.00 0.90 +0.15 52 0 305 0
30MAR26 7.00 P 0.00 0.00 0.00 1.11 +0.12 49 0 543 0
30MAR26 7.25 P 0.00 0.00 0.00 1.36 +0.17 56 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 1.61 +0.16 63 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 1.85 +0.13 65 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 2.09 +0.13 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.35 +0.19 76 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.59 +0.18 74 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.84 +0.13 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.09 +0.18 84 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.34 +0.18 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.84 +0.13 97 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 - 48 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29APR26 4.70 P 0.07 0.07 0.07 0.05 +0.02 48 27 27 +27
29APR26 4.80 P 0.07 0.07 0.07 0.06 +0.02 47 3 3 +3
29APR26 4.90 P 0.08 0.10 0.08 0.07 +0.01 46 101 110 +101
29APR26 5.00 P 0.12 0.12 0.12 0.09 +0.02 46 6 97 +6
29APR26 5.25 P 0.19 0.19 0.19 0.15 +0.03 46 30 74 +30
29APR26 5.50 P 0.20 0.20 0.20 0.23 +0.05 46 2 127 +2
29APR26 5.75 P 0.32 0.39 0.32 0.34 +0.06 47 53 99 -17
29APR26 6.00 P 0.00 0.00 0.00 0.46 +0.08 46 0 100 0
29APR26 6.25 P 0.00 0.00 0.00 0.61 +0.09 46 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 0.78 +0.11 46 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 0.97 +0.15 46 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.19 +0.18 48 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.42 +0.17 51 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.63 +0.14 49 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 1.89 +0.17 56 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.13 +0.17 58 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.36 +0.18 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.60 +0.17 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.85 +0.14 61 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.09 +0.17 60 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.34 +0.15 63 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.59 +0.13 66 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.84 +0.13 69 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 - 47 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 +0.03 45 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.22 +0.05 46 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 0.31 +0.06 46 0 15 0
28MAY26 5.75 P 0.47 0.47 0.47 0.42 +0.07 46 35 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 +0.07 45 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.69 +0.10 45 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.85 +0.11 44 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.01 +0.08 42 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.21 +0.11 42 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.45 +0.16 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.66 +0.15 45 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 1.89 +0.13 47 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.13 +0.16 48 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.37 +0.18 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.61 +0.18 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.85 +0.14 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.10 +0.18 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.34 +0.15 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.59 +0.13 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.84 +0.13 58 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.02 45 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.02 45 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.02 45 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 44 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 12 0
29JUN26 4.60 P 0.08 0.08 0.08 0.10 +0.02 44 2 2 +2
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.02 44 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.03 44 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.03 43 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.04 44 0 81 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 +0.05 44 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 +0.06 44 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.07 44 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.09 44 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 +0.08 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 +0.10 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.11 +0.13 45 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.28 +0.09 43 0 277 0
29JUN26 7.25 P 0.00 0.00 0.00 1.46 +0.13 41 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.69 +0.14 43 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.93 +0.16 46 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.16 +0.14 47 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.39 +0.18 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.63 +0.18 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.87 +0.16 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.11 +0.19 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.36 +0.17 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.60 +0.14 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.85 +0.14 55 0 0 0
29SEP26 4.00 P 0.07 0.07 0.07 0.08 +0.01 43 1 171 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 42 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.02 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.02 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.03 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.02 42 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.04 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.05 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.07 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 +0.07 41 0 834 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 +0.08 42 0 802 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.08 41 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.10 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.41 +0.11 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.61 +0.12 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 1.80 +0.14 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.02 +0.15 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 +0.15 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 +0.15 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.69 +0.19 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 +0.18 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.15 +0.18 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.38 +0.18 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.62 +0.16 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.87 +0.16 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 - 41 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.03 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30DEC26 5.25 P 0.52 0.52 0.52 0.51 +0.05 42 10 10 +10
30DEC26 5.50 P 0.65 0.65 0.65 0.62 +0.05 42 10 10 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.07 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.06 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 +0.08 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 +0.08 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 +0.09 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.10 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 +0.11 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.89 +0.12 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 +0.14 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.31 +0.14 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 +0.15 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 +0.16 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 +0.16 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.19 +0.18 43 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.41 +0.15 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.64 +0.17 42 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.87 +0.07 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 - 41 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.04 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 +0.05 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 +0.07 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 +0.07 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.09 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 +0.09 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.43 +0.10 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.61 +0.12 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 +0.11 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.97 +0.12 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 +0.12 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 +0.11 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.57 +0.11 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 +0.14 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 +0.13 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.21 +0.12 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.44 +0.14 41 0 0 0
TOTAL PUT 634 15,467 +130
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$ 102.00
30MAR26 72.50 C 0.00 0.00 0.00 29.70 - 60 0 0 -
30MAR26 75.00 C 0.00 0.00 0.00 27.26 - 60 0 0 -
30MAR26 77.50 C 0.00 0.00 0.00 24.86 +6.32 60 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.50 +6.14 59 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.22 +5.92 60 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.02 +5.64 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 15.92 +5.32 60 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 13.94 +4.96 60 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 11.76 +4.46 55 0 9 0
30MAR26 95.00 C 9.90 9.90 9.90 10.31 +4.12 59 158 62 -97
30MAR26 97.50 C 0.00 0.00 0.00 8.76 +3.77 59 0 30 0
30MAR26 100.00 C 6.15 7.88 5.98 7.56 +3.52 60 7 23 -2
30MAR26 102.50 C 4.94 5.09 4.94 6.30 +3.02 60 4 37 +4
30MAR26 105.00 C 3.33 4.20 3.33 5.20 +2.61 60 13 49 +10
30MAR26 107.50 C 4.25 4.25 4.25 4.33 +2.28 60 300 316 +298
30MAR26 110.00 C 3.23 3.23 3.10 3.53 +1.89 60 3 65 0
30MAR26 112.50 C 1.47 2.59 1.47 2.86 +1.56 60 18 21 +18
30MAR26 115.00 C 1.19 2.28 1.19 2.28 +1.27 60 36 56 -2
30MAR26 117.50 C 1.71 1.86 1.59 1.81 +1.04 60 33 84 -27
30MAR26 120.00 C 1.00 1.50 1.00 1.42 +0.84 60 47 137 +35
30MAR26 122.50 C 0.00 0.00 0.00 1.11 +0.67 60 0 86 0
30MAR26 125.00 C 0.81 1.10 0.81 0.86 +0.54 60 6 120 +1
30MAR26 127.50 C 0.00 0.00 0.00 0.66 +0.42 60 0 0 0
30MAR26 130.00 C 0.65 0.65 0.65 0.51 +0.33 60 3 22 +3
30MAR26 132.50 C 0.00 0.00 0.00 0.38 +0.25 60 0 36 0
30MAR26 135.00 C 0.00 0.00 0.00 0.29 +0.19 60 0 22 0
30MAR26 137.50 C 0.00 0.00 0.00 0.22 +0.15 60 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.16 +0.11 60 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.12 +0.08 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 +0.06 60 2 12 -2
29APR26 72.50 C 0.00 0.00 0.00 30.33 - 58 0 0 -
29APR26 75.00 C 0.00 0.00 0.00 28.07 - 58 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 25.88 +5.89 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.76 +5.68 58 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 21.73 +5.46 58 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 19.79 +5.21 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.95 +4.95 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 16.21 +4.66 58 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 14.59 +4.44 58 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 13.08 +4.22 58 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 11.32 +3.56 56 0 4 0
29APR26 100.00 C 8.47 9.20 8.47 10.44 +3.66 59 5 50 -2
29APR26 102.50 C 0.00 0.00 0.00 9.28 +3.28 59 0 23 0
29APR26 105.00 C 8.25 8.25 8.25 8.25 +3.13 59 1 13 +1
29APR26 107.50 C 6.07 6.19 6.07 7.24 +2.80 59 4 21 0
29APR26 110.00 C 0.00 0.00 0.00 6.39 +2.56 59 0 48 0
29APR26 112.50 C 4.74 4.74 4.74 5.57 +2.27 59 1 26 +1
29APR26 115.00 C 4.70 4.70 4.70 4.92 +1.99 59 1 32 0
29APR26 117.50 C 0.00 0.00 0.00 4.28 +1.78 59 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 3.71 +1.58 59 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 3.21 +1.40 59 0 30 0
29APR26 125.00 C 3.10 3.10 3.10 2.76 +1.23 59 1 32 +1
29APR26 127.50 C 0.00 0.00 0.00 2.38 +1.09 59 0 31 0
29APR26 130.00 C 1.89 1.95 1.89 2.04 +0.95 59 5 22 +5
29APR26 132.50 C 0.00 0.00 0.00 1.75 +0.83 59 2 72 +2
29APR26 135.00 C 0.00 0.00 0.00 1.49 +0.72 59 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.24 +0.61 58 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.08 +0.54 59 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 0.89 +0.44 58 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.78 +0.40 59 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 31.05 - 56 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 28.91 - 56 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 26.85 +5.68 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 24.87 +5.49 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 22.97 +5.28 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.16 +5.06 56 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.44 +4.83 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.81 +4.58 56 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.28 +4.42 56 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 14.85 +4.24 56 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 13.10 +3.60 54 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 12.18 +3.60 56 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 11.18 +3.53 57 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 10.12 +3.26 57 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 9.14 +3.03 57 0 0 0
28MAY26 110.00 C 7.80 8.35 7.80 8.25 +2.78 57 10 45 +5
28MAY26 112.50 C 0.00 0.00 0.00 7.44 +2.56 57 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 6.70 +2.27 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.03 +2.23 57 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.42 +1.96 57 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 4.84 +1.88 57 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 4.31 +1.63 57 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 3.84 +1.55 57 0 1 0
28MAY26 130.00 C 3.16 3.16 3.16 3.41 +1.40 57 1 12 +1
28MAY26 132.50 C 0.00 0.00 0.00 2.94 +1.18 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 31.88 - 55 0 0 -
29JUN26 75.00 C 0.00 0.00 0.00 29.86 - 55 0 0 -
29JUN26 77.50 C 0.00 0.00 0.00 27.91 +5.75 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.03 +5.40 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.24 +5.21 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.53 +5.02 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.90 +4.82 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.36 +4.61 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 17.58 +4.09 54 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.21 +3.96 54 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 15.23 +3.95 55 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 13.95 +3.65 55 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 12.99 +3.66 56 0 15 0
29JUN26 105.00 C 10.90 12.06 10.51 11.93 +3.42 56 20 37 +12
29JUN26 107.50 C 0.00 0.00 0.00 10.96 +3.18 56 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 10.06 +2.98 56 0 35 0
29JUN26 112.50 C 0.00 0.00 0.00 9.22 +2.73 56 0 50 0
29JUN26 115.00 C 6.69 6.69 6.69 8.46 +2.58 56 15 30 +15
29JUN26 117.50 C 0.00 0.00 0.00 7.76 +2.45 56 0 32 0
29JUN26 120.00 C 0.00 0.00 0.00 7.09 +2.30 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 6.29 +1.97 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 5.72 +1.94 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.20 +1.79 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.73 +1.67 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.29 +1.53 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.90 +1.42 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.53 +1.31 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 3.20 +1.20 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.90 +1.11 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.63 +1.02 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.49 - 55 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 32.71 - 55 0 0 -
29SEP26 77.50 C 0.00 0.00 0.00 31.00 +5.37 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.35 +5.22 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.76 +5.06 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.25 +4.92 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.80 +4.76 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.42 +4.61 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.10 +4.56 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.84 +4.22 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.65 +4.05 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.55 +3.91 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.46 +3.64 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.46 +3.48 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.91 +3.72 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.97 +3.51 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.08 +3.39 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.24 +3.20 57 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 12.44 +3.05 56 0 18 0
29SEP26 120.00 C 10.00 11.28 10.00 11.69 +2.92 56 25 43 -5
29SEP26 122.50 C 0.00 0.00 0.00 10.98 +2.78 56 0 7 0
29SEP26 125.00 C 8.00 8.69 8.00 10.01 +2.35 55 10 14 -1
29SEP26 127.50 C 0.00 0.00 0.00 9.40 +2.25 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 8.83 +2.15 55 0 24 0
29SEP26 132.50 C 0.00 0.00 0.00 8.29 +2.23 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 7.78 +2.13 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.30 +2.02 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 6.85 +1.92 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.43 +1.83 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.03 +1.74 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.63 - 54 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 34.98 - 54 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 33.40 +5.23 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.87 +5.10 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.40 +4.97 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.99 +4.84 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.64 +4.71 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.34 +4.58 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 25.09 +4.43 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.91 +4.28 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.77 +4.13 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.68 +3.96 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.79 +3.86 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.83 +3.74 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 18.91 +3.61 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 18.04 +3.49 55 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 17.44 +3.55 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.60 +3.40 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.79 +3.35 55 0 1 0
30DEC26 120.00 C 14.88 14.88 14.88 15.03 +3.16 55 1 45 +1
30DEC26 122.50 C 0.00 0.00 0.00 14.29 +3.37 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 13.60 +3.25 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.94 +3.13 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.95 +2.65 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.37 +2.28 54 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 10.81 +2.20 54 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 10.29 +2.36 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.79 +2.27 54 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 9.31 +2.18 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.86 +2.10 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.57 - 54 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 37.02 - 54 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 35.52 +5.09 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.08 +4.97 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.70 +4.86 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.36 +4.77 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.08 +4.61 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.85 +4.50 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.66 +4.37 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.52 +4.15 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.43 +4.10 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.38 +3.88 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.75 +4.12 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.60 +3.79 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.76 +3.74 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.92 +3.91 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.07 +3.77 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.41 +3.79 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.64 +3.67 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.92 +3.56 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.18 +3.56 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.47 +3.44 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.79 +3.33 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.14 +3.22 55 0 0 0
TOTAL CALL 732 3,206 +275
30MAR26 72.50 P 0.15 0.15 0.15 0.07 - 60 30 30 -
30MAR26 75.00 P 0.00 0.00 0.00 0.13 - 60 0 0 -
30MAR26 77.50 P 0.62 0.62 0.51 0.23 -0.39 60 45 117 +45
30MAR26 80.00 P 0.71 0.71 0.61 0.37 -0.58 60 45 34 0
30MAR26 82.50 P 0.99 0.99 0.88 0.59 -0.81 60 30 46 +15
30MAR26 85.00 P 1.11 1.11 0.94 0.89 -1.10 60 4 56 +1
30MAR26 87.50 P 1.98 1.98 1.28 1.29 -1.44 60 19 97 -2
30MAR26 90.00 P 0.00 0.00 0.00 1.72 -1.91 59 0 560 0
30MAR26 92.50 P 2.35 3.14 2.35 2.36 -2.25 59 4 40 +1
30MAR26 95.00 P 3.70 4.02 3.52 3.15 -2.68 59 11 89 -4
30MAR26 97.50 P 5.44 5.44 5.00 4.07 -3.31 58 31 111 +29
30MAR26 100.00 P 6.50 6.50 6.50 5.24 -3.59 59 1 76 +1
30MAR26 102.50 P 7.86 7.96 7.86 6.51 -3.94 59 18 58 +15
30MAR26 105.00 P 0.00 0.00 0.00 7.90 -4.41 59 0 48 0
30MAR26 107.50 P 9.30 9.30 9.30 9.53 -4.80 59 15 18 +15
30MAR26 110.00 P 0.00 0.00 0.00 11.57 -4.84 62 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 13.10 -5.52 60 0 6 0
30MAR26 115.00 P 0.00 0.00 0.00 15.05 -6.08 60 0 17 0
30MAR26 117.50 P 0.00 0.00 0.00 17.26 -5.82 62 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 19.42 -6.15 63 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 21.42 -6.65 60 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 23.68 -6.83 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 25.99 -6.33 60 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 28.35 -6.42 60 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 30.74 -6.70 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 33.15 -6.79 59 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 35.60 -6.60 60 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 38.05 -6.65 59 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 40.53 -6.67 60 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 43.01 -6.69 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.55 - 58 0 0 -
29APR26 75.00 P 0.00 0.00 0.00 0.78 - 58 0 0 -
29APR26 77.50 P 0.00 0.00 0.00 1.10 -0.86 59 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 1.50 -1.04 59 0 30 0
29APR26 82.50 P 2.06 2.08 2.06 1.93 -1.32 58 30 30 +15
29APR26 85.00 P 0.00 0.00 0.00 2.45 -1.62 58 0 9 0
29APR26 87.50 P 0.00 0.00 0.00 3.07 -1.91 58 0 38 0
29APR26 90.00 P 3.95 4.48 3.95 3.81 -2.20 58 13 49 +9
29APR26 92.50 P 5.95 5.95 5.95 4.64 -2.52 57 1 31 +1
29APR26 95.00 P 0.00 0.00 0.00 5.61 -2.82 57 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 6.69 -3.14 57 0 7 0
29APR26 100.00 P 0.00 0.00 0.00 7.87 -3.46 57 0 69 0
29APR26 102.50 P 9.64 9.64 9.64 9.25 -3.71 58 3 77 -3
29APR26 105.00 P 12.16 12.16 12.16 10.67 -3.70 58 2 36 +2
29APR26 107.50 P 0.00 0.00 0.00 12.21 -4.37 58 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 13.84 -4.65 58 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 15.64 -4.74 58 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 17.41 -5.20 58 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 19.71 -4.48 61 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 21.70 -4.78 62 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 23.76 -5.12 62 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 25.86 -5.55 63 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 27.43 -5.69 58 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 29.62 -5.81 58 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 31.83 -5.94 58 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 34.09 -6.05 58 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.39 -6.86 58 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 38.70 -6.95 58 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 41.06 -7.00 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 43.44 -7.05 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.12 - 56 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 1.48 - 56 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 1.88 -1.12 56 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 2.41 -1.24 56 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 2.94 -1.52 56 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 3.66 -1.65 56 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 4.40 -1.92 56 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 5.26 -2.19 56 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 6.20 -2.45 56 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 7.25 -2.77 56 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 8.39 -3.00 56 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 9.63 -3.26 56 0 156 0
28MAY26 102.50 P 0.00 0.00 0.00 10.96 -3.56 56 0 16 0
28MAY26 105.00 P 15.59 15.59 15.59 12.33 -3.89 55 15 31 +15
28MAY26 107.50 P 15.47 15.47 15.47 13.85 -4.01 56 15 45 +15
28MAY26 110.00 P 0.00 0.00 0.00 15.50 -3.81 56 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 17.24 -4.57 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 18.99 -4.79 56 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.81 -5.00 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.64 -4.86 56 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 24.62 -5.00 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.60 -5.14 56 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 28.62 -5.86 56 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 30.74 -5.87 56 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 32.86 -5.56 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.80 - 55 0 0 -
29JUN26 75.00 P 0.00 0.00 0.00 2.25 - 55 0 0 -
29JUN26 77.50 P 0.00 0.00 0.00 2.80 -1.21 55 0 37 0
29JUN26 80.00 P 0.00 0.00 0.00 3.39 -1.34 55 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 3.99 -1.60 55 0 18 0
29JUN26 85.00 P 5.38 5.38 5.38 4.82 -1.71 55 15 15 +15
29JUN26 87.50 P 0.00 0.00 0.00 5.65 -1.95 55 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 6.58 -2.17 55 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 7.60 -2.43 55 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 8.69 -2.66 55 0 71 0
29JUN26 97.50 P 0.00 0.00 0.00 9.88 -2.93 55 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 11.15 -3.17 55 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 12.50 -3.49 55 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 14.03 -3.52 55 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 15.55 -4.14 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 17.15 -3.68 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 18.80 -3.82 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 20.47 -4.79 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 22.27 -4.70 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 24.10 -4.99 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.95 -5.20 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 28.38 -4.34 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.90 -4.94 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 31.89 -5.09 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 33.96 -5.81 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 36.09 -6.12 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 38.22 -6.23 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.37 -5.59 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 42.60 -5.68 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 44.84 -5.76 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.94 - 55 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 4.67 - 55 0 0 -
29SEP26 77.50 P 0.00 0.00 0.00 5.41 -1.30 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.22 -1.44 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.92 -1.76 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.93 -1.85 55 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.92 -2.03 55 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 9.91 -2.27 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 11.01 -2.50 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.29 -2.61 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.51 -2.83 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 15.01 -2.86 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 16.49 -3.06 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.98 -3.12 55 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 19.51 -3.37 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.10 -3.53 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 22.74 -3.46 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 24.44 -3.62 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 26.18 -3.75 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 27.84 -3.96 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 29.67 -4.02 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 31.54 -4.16 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.41 -4.31 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.29 -4.46 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 37.24 -4.54 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 39.26 -4.63 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.28 -4.76 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.31 -4.88 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.35 -5.00 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.48 -5.04 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.69 - 54 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 6.46 - 54 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 7.35 -1.28 54 0 39 0
30DEC26 80.00 P 8.80 8.80 8.80 8.30 -1.38 54 1 7 -1
30DEC26 82.50 P 0.00 0.00 0.00 8.97 -1.81 53 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 10.00 -1.96 53 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 11.11 -2.08 53 0 1 0
30DEC26 90.00 P 12.16 12.16 12.16 12.22 -2.35 53 1 1 +1
30DEC26 92.50 P 0.00 0.00 0.00 13.42 -2.46 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.74 -2.54 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.09 -2.67 53 1 50 0
30DEC26 100.00 P 0.00 0.00 0.00 17.49 -2.81 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 19.02 -2.87 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.53 -3.01 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 22.24 -3.07 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 23.83 -3.20 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 25.47 -3.28 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.15 -3.34 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.88 -3.42 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 30.64 -3.55 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 32.44 -3.64 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.01 -3.97 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.89 -3.99 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.05 -4.16 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 39.99 -4.26 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.94 -4.38 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.95 -4.47 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.97 -4.56 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.01 -4.66 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.08 -4.75 56 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 7.15 - 54 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 8.09 - 54 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 9.06 -1.39 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.03 -1.53 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.08 -1.65 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.88 -1.85 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.04 -2.00 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.25 -2.12 53 1 1 +1
30MAR27 92.50 P 0.00 0.00 0.00 15.51 -2.24 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.83 -2.62 53 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 18.20 -2.74 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.61 -2.87 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.19 -2.86 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.71 -3.00 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.28 -2.90 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.98 -2.79 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.33 -3.19 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.01 -3.30 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 30.72 -3.41 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.47 -3.52 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.24 -3.90 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.06 -3.99 53 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 37.91 -4.05 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.85 -4.03 54 0 0 0
TOTAL PUT 351 3,914 +186
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$ 126.30
06MAR26 107.50 C 0.00 0.00 0.00 19.24 - 213 0 0 -
06MAR26 110.00 C 0.00 0.00 0.00 16.80 - 195 0 0 -
06MAR26 112.50 C 0.00 0.00 0.00 14.22 -3.42 163 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 11.65 -3.72 132 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 9.08 -3.66 102 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 6.54 -3.76 76 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 4.16 -3.73 60 0 0 0
06MAR26 125.00 C 2.98 2.98 1.80 2.20 -3.32 55 694 174 +172
06MAR26 127.50 C 3.60 3.60 0.74 0.91 -2.90 53 3,022 557 +487
06MAR26 130.00 C 2.70 2.70 0.26 0.28 -2.06 53 9,582 2,922 +2,498
06MAR26 132.50 C 1.26 1.51 0.09 0.07 -1.19 54 4,426 2,400 +1,854
06MAR26 135.00 C 0.80 0.80 0.03 0.01 -0.61 53 2,148 1,970 +1,354
06MAR26 137.50 C 0.30 0.30 0.02 0.01 -0.29 65 289 753 +38
06MAR26 140.00 C 0.12 0.12 0.01 0.01 -0.11 77 295 2,183 -115
06MAR26 142.50 C 0.05 0.05 0.04 0.01 -0.04 89 28 558 -28
06MAR26 145.00 C 0.11 0.11 0.01 0.01 -0.01 100 55 1,202 -43
06MAR26 147.50 C 0.01 0.01 0.01 0.01 0.00 111 70 895 -12
06MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 122 80 1,871 -80
06MAR26 152.50 C 0.01 0.01 0.01 0.01 0.00 132 47 668 -7
06MAR26 155.00 C 0.02 0.02 0.01 0.01 0.00 143 199 1,930 -29
06MAR26 157.50 C 0.01 0.01 0.01 0.01 0.00 153 100 1,730 0
06MAR26 160.00 C 0.01 0.02 0.01 0.01 0.00 162 51 1,535 -2
06MAR26 162.50 C 0.01 0.01 0.01 0.01 0.00 172 1 907 0
06MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 181 0 393 0
06MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 190 0 1,168 0
06MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,029 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 208 0 2 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 216 0 32 0
13MAR26 107.50 C 0.00 0.00 0.00 19.24 - 73 0 0 -
13MAR26 110.00 C 0.00 0.00 0.00 16.80 - 67 0 0 -
13MAR26 112.50 C 0.00 0.00 0.00 14.22 -3.42 55 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 11.68 -3.69 46 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 9.76 -3.52 52 0 0 0
13MAR26 120.00 C 7.67 7.67 7.67 7.67 -3.37 49 2 2 +2
13MAR26 122.50 C 6.36 6.36 6.36 5.78 -3.19 47 5 10 +5
13MAR26 125.00 C 4.70 4.70 3.80 4.27 -2.83 47 41 13 +12
13MAR26 127.50 C 5.30 5.30 2.75 3.00 -2.48 47 317 159 +143
13MAR26 130.00 C 4.20 4.20 1.75 2.02 -1.96 46 1,860 967 +808
13MAR26 132.50 C 2.93 2.93 1.08 1.31 -1.60 46 1,009 386 +13
13MAR26 135.00 C 2.18 2.18 0.68 0.81 -1.19 46 1,756 1,492 +853
13MAR26 137.50 C 1.14 1.14 0.47 0.48 -0.88 46 445 1,059 +111
13MAR26 140.00 C 0.93 0.93 0.28 0.27 -0.63 46 2,184 2,995 +1,590
13MAR26 142.50 C 0.50 0.50 0.20 0.15 -0.45 46 541 746 +218
13MAR26 145.00 C 0.30 0.30 0.14 0.08 -0.30 46 312 1,004 +50
13MAR26 147.50 C 0.17 0.17 0.10 0.04 -0.19 46 54 608 -10
13MAR26 150.00 C 0.12 0.12 0.07 0.02 -0.12 46 46 455 +25
13MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.07 46 0 158 0
13MAR26 155.00 C 0.03 0.03 0.03 0.01 -0.04 50 1 442 +1
13MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 17 0
13MAR26 160.00 C 0.02 0.02 0.02 0.01 -0.01 57 20 58 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13MAR26 165.00 C 0.02 0.03 0.02 0.01 0.00 64 10 114 0
30MAR26 65.00 C 61.78 61.78 61.78 61.78 -3.32 135 100 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 59.29 -3.31 128 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 56.78 -3.31 121 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 54.30 -3.28 115 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 51.77 -3.39 107 0 554 0
30MAR26 77.50 C 0.00 0.00 0.00 49.36 -3.31 106 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 46.88 -3.37 100 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 44.38 -3.39 94 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 41.96 -3.18 92 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 39.51 -3.45 87 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 37.07 -3.44 84 0 204 0
30MAR26 92.50 C 0.00 0.00 0.00 34.64 -3.43 80 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 32.22 -3.41 76 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 29.64 -3.58 69 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 27.45 -3.37 70 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 24.27 -4.15 48 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 21.94 -3.49 48 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 19.68 -3.44 48 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 18.02 -2.85 55 0 3,656 0
30MAR26 112.50 C 0.00 0.00 0.00 15.90 -3.21 53 0 1,753 0
30MAR26 115.00 C 16.38 16.38 16.38 13.89 -3.24 52 20 1,594 +20
30MAR26 117.50 C 13.75 13.75 13.75 12.02 -2.78 51 6 723 -6
30MAR26 120.00 C 13.26 13.26 10.00 10.30 -2.93 50 223 3,312 -29
30MAR26 122.50 C 10.18 10.18 10.18 8.74 -2.61 50 85 693 +85
30MAR26 125.00 C 9.10 9.26 6.86 7.34 -2.54 50 4,406 10,024 +3,522
30MAR26 127.50 C 8.64 8.64 5.81 6.11 -2.27 49 2,009 1,954 +970
30MAR26 130.00 C 7.20 7.20 4.58 5.03 -1.93 49 2,391 15,681 +90
30MAR26 132.50 C 6.20 6.20 3.70 4.09 -1.84 49 796 1,004 -179
30MAR26 135.00 C 4.77 4.77 2.95 3.30 -1.53 49 8,346 12,030 +6,188
30MAR26 137.50 C 3.96 3.96 2.48 2.64 -1.39 49 1,078 2,886 +202
30MAR26 140.00 C 3.32 3.35 1.84 2.04 -1.24 48 1,973 11,778 +1,000
30MAR26 142.50 C 2.73 2.73 1.46 1.63 -0.98 48 767 2,530 +195
30MAR26 145.00 C 2.01 2.01 1.11 1.26 -0.86 48 765 6,492 +187
30MAR26 147.50 C 1.71 1.71 0.87 0.97 -0.72 48 385 3,291 -4
30MAR26 150.00 C 1.20 1.28 0.68 0.74 -0.61 48 1,807 14,961 +310
30MAR26 152.50 C 1.00 1.03 0.55 0.56 -0.52 48 698 5,363 -309
30MAR26 155.00 C 0.78 0.81 0.45 0.42 -0.41 48 559 4,908 -69
30MAR26 157.50 C 0.71 0.71 0.39 0.31 -0.34 48 162 3,722 -18
30MAR26 160.00 C 0.50 0.50 0.29 0.23 -0.27 48 441 20,295 -46
30MAR26 162.50 C 0.38 0.38 0.23 0.17 -0.21 48 140 4,639 -12
30MAR26 165.00 C 0.34 0.34 0.18 0.12 -0.17 48 1,126 21,253 -1,029
30MAR26 167.50 C 0.28 0.28 0.18 0.09 -0.13 48 46 12,094 -29
30MAR26 170.00 C 0.30 0.30 0.13 0.07 -0.09 49 1,796 19,594 -1,421
30MAR26 172.50 C 0.18 0.18 0.18 0.05 -0.07 49 21 9,130 -16
30MAR26 175.00 C 0.18 0.18 0.11 0.04 -0.05 49 654 17,451 -605
30MAR26 177.50 C 0.16 0.16 0.14 0.03 -0.04 50 17 9,137 +10
30MAR26 180.00 C 0.15 0.15 0.10 0.02 -0.03 49 26 16,545 +10
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 6,641 0
30MAR26 185.00 C 0.12 0.12 0.05 0.01 -0.02 49 41 7,841 -41
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 4,108 0
30MAR26 190.00 C 0.06 0.06 0.06 0.01 0.00 52 1 16,806 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,976 0
30MAR26 195.00 C 0.04 0.04 0.04 0.01 0.00 55 35 3,156 -35
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,451 0
30MAR26 200.00 C 0.08 0.08 0.02 0.01 0.00 58 295 15,057 +10
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,633 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,768 0
30MAR26 215.00 C 0.03 0.03 0.03 0.01 0.00 66 6 4,051 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,556 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,074 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 94 0 206 0
30MAR26 280.00 C 0.01 0.01 0.01 0.01 0.00 95 35 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 955 0
29APR26 80.00 C 0.00 0.00 0.00 47.22 -3.26 72 0 7 0
29APR26 82.50 C 0.00 0.00 0.00 44.55 -3.60 64 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 42.15 -3.57 62 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 39.75 -3.56 60 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 37.34 -3.57 58 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 35.08 -3.41 58 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 32.61 -3.50 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 30.39 -3.38 54 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 28.07 -3.36 52 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 25.78 -3.35 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 23.56 -3.32 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 21.41 -3.34 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 19.35 -3.17 46 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 17.39 -3.14 45 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 15.54 -3.00 45 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 13.76 -2.93 44 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 12.22 -2.58 44 0 38 0
29APR26 122.50 C 10.90 10.90 10.90 10.74 -2.49 43 6 33 0
29APR26 125.00 C 9.50 9.53 8.80 9.39 -2.36 43 7 135 +5
29APR26 127.50 C 9.15 9.61 7.64 8.17 -2.12 43 123 130 +90
29APR26 130.00 C 8.21 8.65 6.72 7.04 -1.90 43 154 1,665 +115
29APR26 132.50 C 7.47 7.47 5.58 6.07 -1.73 43 340 558 +113
29APR26 135.00 C 7.00 7.00 4.75 5.15 -1.65 42 577 983 +304
29APR26 137.50 C 5.04 5.04 4.01 4.38 -1.49 42 85 692 +47
29APR26 140.00 C 5.10 5.10 3.45 3.69 -1.38 42 535 1,387 +66
29APR26 142.50 C 4.10 4.10 2.86 3.08 -1.30 42 286 943 +45
29APR26 145.00 C 3.75 3.75 2.35 2.58 -1.09 42 331 3,232 -11
29APR26 147.50 C 2.70 2.70 2.00 2.20 -0.99 42 72 2,200 +10
29APR26 150.00 C 2.71 2.71 1.69 1.80 -0.86 42 259 2,678 -114
29APR26 152.50 C 2.00 2.00 1.44 1.52 -0.75 42 129 1,637 +59
29APR26 155.00 C 2.00 2.00 1.18 1.25 -0.66 42 56 5,629 -25
29APR26 157.50 C 1.39 1.39 1.06 1.03 -0.56 42 103 1,358 +60
29APR26 160.00 C 1.40 1.40 0.83 0.84 -0.48 42 1,258 5,796 +1,108
29APR26 162.50 C 1.00 1.07 0.76 0.68 -0.42 42 134 1,740 +130
29APR26 165.00 C 1.00 1.00 0.62 0.56 -0.35 42 65 3,205 +10
29APR26 167.50 C 0.70 0.70 0.57 0.45 -0.30 42 86 1,475 -46
29APR26 170.00 C 0.65 0.65 0.48 0.36 -0.25 42 56 5,176 +45
29APR26 172.50 C 0.00 0.00 0.00 0.29 -0.21 42 0 3,449 0
29APR26 175.00 C 0.45 0.45 0.35 0.23 -0.18 42 33 1,740 +3
29APR26 177.50 C 0.40 0.40 0.40 0.19 -0.14 42 1 383 0
29APR26 180.00 C 0.39 0.39 0.29 0.15 -0.12 42 113 5,823 -25
29APR26 182.50 C 0.00 0.00 0.00 0.12 -0.10 42 0 565 0
29APR26 185.00 C 0.30 0.30 0.30 0.10 -0.08 42 2 945 -2
29APR26 187.50 C 0.00 0.00 0.00 0.08 -0.06 42 0 838 0
29APR26 190.00 C 0.23 0.23 0.20 0.06 -0.06 42 36 647 0
29APR26 192.50 C 0.00 0.00 0.00 0.05 -0.04 42 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 412 0
29APR26 197.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 472 0
29APR26 200.00 C 0.13 0.13 0.13 0.02 -0.03 42 50 1,703 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29APR26 230.00 C 0.06 0.06 0.06 0.01 0.00 50 1 523 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 449 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
28MAY26 107.50 C 0.00 0.00 0.00 22.02 - 41 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 20.16 - 41 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 18.38 -3.02 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 16.70 -2.91 41 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 15.12 -2.80 41 0 0 0
28MAY26 120.00 C 16.32 16.32 16.32 13.97 -2.35 42 2 151 +1
28MAY26 122.50 C 14.54 14.96 12.24 12.57 -2.62 42 325 325 +295
28MAY26 125.00 C 12.80 13.49 11.18 11.32 -2.46 42 430 399 +369
28MAY26 127.50 C 11.95 11.95 9.92 10.11 -1.99 42 163 128 +73
28MAY26 130.00 C 10.35 10.67 8.56 9.00 -2.08 42 398 846 +136
28MAY26 132.50 C 9.27 9.45 7.51 7.99 -1.85 42 896 870 +743
28MAY26 135.00 C 8.05 8.26 6.60 7.05 -1.85 42 456 401 +235
28MAY26 137.50 C 7.93 7.93 7.27 6.23 -1.70 42 75 511 0
28MAY26 140.00 C 6.20 6.20 5.18 5.48 -1.62 42 316 882 +284
28MAY26 142.50 C 5.53 5.53 4.71 4.80 -1.52 42 124 165 +61
28MAY26 145.00 C 4.91 5.15 4.91 4.20 -1.30 42 29 673 +26
28MAY26 147.50 C 4.45 4.45 3.66 3.66 -1.29 42 45 984 +25
28MAY26 150.00 C 4.18 4.18 3.12 3.18 -1.18 42 67 2,393 +16
28MAY26 152.50 C 3.55 3.55 2.66 2.76 -1.07 41 53 553 +53
28MAY26 155.00 C 3.55 3.55 2.36 2.39 -0.97 41 87 903 +6
28MAY26 157.50 C 2.63 2.63 2.63 2.06 -0.88 41 65 930 -65
28MAY26 160.00 C 2.76 2.76 1.90 1.77 -0.79 41 36 1,476 +1
28MAY26 162.50 C 2.07 2.08 1.90 1.52 -0.71 41 71 384 +71
28MAY26 165.00 C 1.75 1.76 1.75 1.31 -0.63 41 79 524 -4
28MAY26 167.50 C 1.70 1.70 1.20 1.12 -0.56 41 40 541 0
28MAY26 170.00 C 1.55 1.55 1.15 0.95 -0.51 41 58 1,115 +53
28MAY26 172.50 C 0.00 0.00 0.00 0.81 -0.45 41 0 312 0
28MAY26 175.00 C 0.00 0.00 0.00 0.69 -0.40 41 0 134 0
28MAY26 177.50 C 0.98 0.98 0.98 0.59 -0.35 41 4 164 0
28MAY26 180.00 C 0.87 0.87 0.65 0.50 -0.31 41 35 187 +21
28MAY26 182.50 C 0.75 0.75 0.75 0.42 -0.27 41 4 823 0
28MAY26 185.00 C 0.70 0.70 0.59 0.36 -0.23 41 9 1,554 -2
28MAY26 187.50 C 0.00 0.00 0.00 0.30 -0.21 41 0 454 0
28MAY26 190.00 C 0.55 0.55 0.45 0.25 -0.19 41 25 1,339 +1
28MAY26 192.50 C 0.00 0.00 0.00 0.21 -0.16 41 0 209 0
28MAY26 195.00 C 0.00 0.00 0.00 0.18 -0.14 41 0 1,228 0
28MAY26 197.50 C 0.00 0.00 0.00 0.15 -0.12 41 0 51 0
28MAY26 200.00 C 0.26 0.26 0.26 0.13 -0.10 41 7 276 +7
28MAY26 205.00 C 0.34 0.34 0.34 0.09 -0.08 41 2 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 363 0
28MAY26 215.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 457 0
28MAY26 220.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 48.38 -2.95 65 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 45.72 -3.41 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 42.79 -3.78 51 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 40.46 -3.71 50 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 38.19 -3.79 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 36.24 -3.29 50 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 33.65 -3.76 46 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 31.49 -3.67 46 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 29.53 -3.40 46 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 27.43 -3.33 45 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 24.98 -3.69 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 23.08 -3.55 42 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 20.99 -2.99 40 0 110 0
29JUN26 112.50 C 0.00 0.00 0.00 19.30 -2.86 40 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 17.67 -2.80 40 0 2,797 0
29JUN26 117.50 C 18.00 18.00 17.00 16.65 -2.72 42 41 855 -40
29JUN26 120.00 C 16.20 16.20 14.75 15.16 -2.58 42 774 3,290 +608
29JUN26 122.50 C 15.58 16.28 15.52 13.81 -2.47 42 306 538 +306
29JUN26 125.00 C 14.18 14.85 12.27 12.49 -2.42 41 306 4,110 +226
29JUN26 127.50 C 11.26 11.37 11.07 11.34 -2.13 41 61 1,689 +60
29JUN26 130.00 C 11.78 12.00 9.99 10.22 -2.08 41 671 5,130 +612
29JUN26 132.50 C 10.58 11.04 9.15 9.22 -2.01 41 152 1,220 -58
29JUN26 135.00 C 10.00 10.00 8.25 8.29 -1.84 41 127 5,551 +35
29JUN26 137.50 C 8.40 9.00 7.23 7.41 -1.80 41 371 1,965 +157
29JUN26 140.00 C 7.82 8.00 6.61 6.67 -1.62 41 249 3,497 -13
29JUN26 142.50 C 6.90 7.48 5.98 5.93 -1.53 41 775 4,872 +645
29JUN26 145.00 C 6.74 6.74 5.24 5.30 -1.43 41 456 2,020 +176
29JUN26 147.50 C 0.00 0.00 0.00 4.73 -1.27 41 0 1,420 0
29JUN26 150.00 C 5.76 5.76 4.37 4.16 -1.25 41 502 18,225 +316
29JUN26 152.50 C 3.86 3.86 3.86 3.72 -1.12 41 2 428 0
29JUN26 155.00 C 3.52 3.55 3.52 3.30 -0.98 41 10 1,183 -2
29JUN26 157.50 C 3.62 3.62 3.12 2.89 -0.96 41 148 1,573 -118
29JUN26 160.00 C 3.70 3.70 2.70 2.58 -0.85 41 363 14,571 -184
29JUN26 162.50 C 2.55 2.57 2.53 2.27 -0.75 41 381 1,628 -204
29JUN26 165.00 C 2.71 2.85 2.18 1.98 -0.73 41 93 3,136 +70
29JUN26 167.50 C 2.21 2.21 2.06 1.76 -0.64 40 4 981 0
29JUN26 170.00 C 2.25 2.25 1.82 1.54 -0.56 40 132 6,354 +61
29JUN26 172.50 C 0.00 0.00 0.00 1.33 -0.55 40 0 3,406 0
29JUN26 175.00 C 0.00 0.00 0.00 1.18 -0.48 40 0 8,056 0
29JUN26 177.50 C 0.00 0.00 0.00 1.04 -0.41 40 0 774 0
29JUN26 180.00 C 1.61 1.61 1.26 0.89 -0.40 40 80 7,916 -65
29JUN26 182.50 C 1.40 1.40 1.23 0.79 -0.35 40 195 1,270 +195
29JUN26 185.00 C 1.28 1.28 1.22 0.69 -0.30 40 68 7,484 -3
29JUN26 187.50 C 1.01 1.02 1.01 0.59 -0.28 40 90 1,332 +90
29JUN26 190.00 C 0.98 0.98 0.98 0.52 -0.25 40 2 7,927 0
29JUN26 192.50 C 0.82 0.82 0.82 0.45 -0.23 40 5 628 -5
29JUN26 195.00 C 0.00 0.00 0.00 0.39 -0.19 40 0 504 0
29JUN26 197.50 C 0.00 0.00 0.00 0.33 -0.19 40 0 640 0
29JUN26 200.00 C 0.65 0.73 0.65 0.30 -0.16 40 12 1,812 +12
29JUN26 205.00 C 0.00 0.00 0.00 0.22 -0.12 40 0 1,227 0
29JUN26 210.00 C 0.56 0.56 0.45 0.17 -0.10 40 6 1,297 -6
29JUN26 215.00 C 0.44 0.44 0.42 0.12 -0.08 40 6 2,294 +6
29JUN26 220.00 C 0.38 0.38 0.38 0.09 -0.06 40 1 816 +1
29JUN26 225.00 C 0.29 0.29 0.29 0.07 -0.04 40 5 425 +5
29JUN26 230.00 C 0.21 0.21 0.21 0.05 -0.04 40 7 809 +7
29JUN26 235.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,980 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 419 0
29JUN26 290.00 C 0.09 0.09 0.09 0.01 0.00 46 1 1,747 -1
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 381 0
29SEP26 80.00 C 0.00 0.00 0.00 48.38 -3.59 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.98 -3.73 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.72 -3.75 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.82 -3.45 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.44 -3.73 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.35 -3.41 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 35.28 -3.57 44 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 33.40 -3.43 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 31.22 -3.59 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 29.60 -3.32 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.48 -3.58 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 26.09 -3.17 42 0 0 0
29SEP26 110.00 C 25.40 25.40 25.40 24.42 -3.13 42 2 4 0
29SEP26 112.50 C 0.00 0.00 0.00 22.57 -3.31 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 21.36 -2.30 41 0 183 0
29SEP26 117.50 C 21.95 21.95 21.95 19.41 -2.82 39 20 80 +20
29SEP26 120.00 C 20.79 21.27 20.79 18.17 -2.64 39 36 170 +29
29SEP26 122.50 C 19.19 19.79 19.19 16.94 -2.57 39 189 189 +185
29SEP26 125.00 C 17.90 18.18 16.26 16.18 -2.10 41 161 258 +160
29SEP26 127.50 C 16.85 16.85 14.84 15.11 -2.40 41 356 376 +331
29SEP26 130.00 C 15.08 15.37 13.68 14.05 -2.37 40 1,975 5,921 +1,641
29SEP26 132.50 C 13.37 13.42 12.85 12.98 -2.37 40 138 669 +104
29SEP26 135.00 C 13.50 13.50 12.15 12.09 -2.21 40 69 171 0
29SEP26 137.50 C 0.00 0.00 0.00 11.22 -2.08 40 0 1,055 0
29SEP26 140.00 C 11.74 12.15 10.28 10.35 -2.08 40 68 3,685 +63
29SEP26 142.50 C 0.00 0.00 0.00 9.58 -1.98 40 0 2,011 0
29SEP26 145.00 C 8.95 9.10 8.90 8.89 -1.80 40 14 7,097 +2
29SEP26 147.50 C 8.76 8.76 8.76 8.20 -1.77 40 1 2,750 0
29SEP26 150.00 C 9.02 9.02 7.68 7.52 -1.76 40 329 1,256 +92
29SEP26 152.50 C 7.67 7.67 7.67 6.99 -1.60 40 1 1,670 0
29SEP26 155.00 C 7.03 7.03 6.72 6.45 -1.47 40 12 5,539 -10
29SEP26 157.50 C 7.12 7.36 6.71 5.91 -1.48 40 33 1,072 -9
29SEP26 160.00 C 6.95 6.95 5.90 5.43 -1.42 40 25 7,763 -2
29SEP26 162.50 C 0.00 0.00 0.00 5.03 -1.29 40 0 469 0
29SEP26 165.00 C 5.90 6.00 5.03 4.63 -1.19 40 13 3,198 +11
29SEP26 167.50 C 0.00 0.00 0.00 4.23 -1.19 40 0 1,322 0
29SEP26 170.00 C 5.04 5.04 4.41 3.88 -1.14 40 217 2,688 +1
29SEP26 172.50 C 4.24 4.24 4.21 3.59 -1.03 40 4 544 -4
29SEP26 175.00 C 3.91 3.91 3.78 3.30 -0.93 40 14 6,895 +10
29SEP26 177.50 C 3.64 3.64 3.64 3.01 -0.93 40 1 3,770 -1
29SEP26 180.00 C 3.81 4.03 3.24 2.74 -0.91 40 13 6,245 -4
29SEP26 182.50 C 0.00 0.00 0.00 2.54 -0.82 40 0 665 0
29SEP26 185.00 C 3.07 3.07 3.07 2.33 -0.74 40 2 1,689 0
29SEP26 187.50 C 0.00 0.00 0.00 2.13 -0.70 40 0 603 0
29SEP26 190.00 C 2.46 2.46 2.46 1.92 -0.71 40 65 720 +14
29SEP26 192.50 C 0.00 0.00 0.00 1.77 -0.66 40 0 148 0
29SEP26 195.00 C 2.65 2.65 2.26 1.64 -0.59 40 3 196 0
29SEP26 197.50 C 0.00 0.00 0.00 1.50 -0.52 40 0 331 0
29SEP26 200.00 C 2.12 2.12 2.12 1.36 -0.52 40 1 6,069 +1
29SEP26 205.00 C 2.11 2.11 2.11 1.14 -0.46 40 1 131 0
29SEP26 210.00 C 0.00 0.00 0.00 0.96 -0.37 40 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.78 -0.36 40 0 246 0
29SEP26 220.00 C 0.00 0.00 0.00 0.66 -0.30 40 0 3,948 0
29SEP26 225.00 C 1.15 1.18 1.15 0.55 -0.25 40 60 814 0
29SEP26 230.00 C 1.00 1.02 0.90 0.45 -0.22 40 6 123 +1
29SEP26 235.00 C 0.00 0.00 0.00 0.37 -0.21 39 0 1,081 0
29SEP26 240.00 C 0.88 0.88 0.83 0.31 -0.17 39 90 2,547 0
29SEP26 245.00 C 0.00 0.00 0.00 0.26 -0.15 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.22 -0.12 39 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.18 -0.11 39 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.15 -0.10 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 -0.08 40 0 320 0
29SEP26 270.00 C 0.59 0.59 0.59 0.11 -0.06 40 4 302 -4
29SEP26 275.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 357 0
29SEP26 290.00 C 0.35 0.35 0.35 0.05 -0.04 40 30 636 +30
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 325 0
30DEC26 80.00 C 53.80 53.80 53.80 49.73 -3.55 48 2 287 0
30DEC26 82.50 C 0.00 0.00 0.00 47.58 -3.47 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 45.46 -3.46 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 43.38 -3.43 45 0 0 0
30DEC26 90.00 C 41.25 41.55 41.10 41.41 -3.34 45 94 94 +94
30DEC26 92.50 C 0.00 0.00 0.00 39.44 -3.34 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.33 -3.48 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 35.75 -3.20 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.94 -3.20 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.27 -3.06 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 30.60 -3.05 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.01 -3.02 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.53 -2.87 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 25.96 -2.92 41 0 2 0
30DEC26 115.00 C 26.59 27.44 26.59 24.65 -2.80 41 286 288 +286
30DEC26 117.50 C 0.00 0.00 0.00 23.32 -2.69 41 0 0 0
30DEC26 120.00 C 23.89 24.57 21.90 22.08 -2.54 41 83 148 +83
30DEC26 122.50 C 0.00 0.00 0.00 20.85 -2.54 41 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 19.61 -2.54 41 0 90 0
30DEC26 127.50 C 20.61 20.80 18.30 18.57 -2.35 41 325 450 +310
30DEC26 130.00 C 19.85 19.85 17.21 17.54 -2.26 41 74 807 +66
30DEC26 132.50 C 18.11 18.27 16.85 16.50 -2.26 41 174 498 +154
30DEC26 135.00 C 16.50 16.90 15.64 15.51 -2.22 40 13 34 -1
30DEC26 137.50 C 0.00 0.00 0.00 14.66 -2.03 40 0 47 0
30DEC26 140.00 C 15.38 15.50 13.75 13.82 -1.96 40 197 502 +163
30DEC26 142.50 C 13.21 13.21 13.21 12.97 -1.97 40 1 449 +1
30DEC26 145.00 C 13.30 13.30 12.40 12.16 -1.93 40 6 690 -2
30DEC26 147.50 C 12.43 12.43 12.43 11.49 -1.76 40 5 1,169 0
30DEC26 150.00 C 13.78 13.78 11.00 10.82 -1.66 40 96 5,412 -45
30DEC26 152.50 C 11.30 11.30 11.00 10.14 -1.67 40 2 139 0
30DEC26 155.00 C 10.12 10.12 9.69 9.47 -1.67 40 17 1,646 0
30DEC26 157.50 C 11.00 11.00 9.65 8.94 -1.53 40 3 548 +2
30DEC26 160.00 C 10.00 10.00 8.78 8.42 -1.38 40 36 1,468 +16
30DEC26 162.50 C 9.09 9.09 8.25 7.90 -1.38 40 34 224 +30
30DEC26 165.00 C 8.55 8.55 7.79 7.38 -1.38 40 40 493 +40
30DEC26 167.50 C 8.30 8.30 7.48 6.89 -1.36 40 17 1,161 +10
30DEC26 170.00 C 7.88 7.88 6.99 6.51 -1.22 40 38 13,377 0
30DEC26 172.50 C 7.24 7.24 6.57 6.12 -1.11 40 79 1,091 +50
30DEC26 175.00 C 6.82 6.92 6.22 5.74 -1.10 40 170 482 +131
30DEC26 177.50 C 6.95 6.95 5.93 5.35 -1.11 40 8 680 +1
30DEC26 180.00 C 6.50 6.51 5.80 4.98 -1.09 40 9 2,282 +9
30DEC26 182.50 C 5.26 5.26 5.26 4.71 -0.98 40 65 476 +65
30DEC26 185.00 C 6.17 6.17 4.88 4.43 -0.87 40 75 379 +62
30DEC26 187.50 C 0.00 0.00 0.00 4.15 -0.86 40 0 64 0
30DEC26 190.00 C 5.06 5.06 4.70 3.87 -0.86 40 10 673 +8
30DEC26 192.50 C 4.59 4.59 4.59 3.59 -0.86 40 15 149 0
30DEC26 195.00 C 4.54 4.54 4.54 3.38 -0.79 40 45 143 +45
30DEC26 197.50 C 0.00 0.00 0.00 3.18 -0.72 40 0 34 0
30DEC26 200.00 C 4.14 4.14 3.68 2.99 -0.65 40 46 245 +43
30DEC26 205.00 C 3.65 3.65 3.65 2.60 -0.65 40 2 113 0
30DEC26 210.00 C 2.90 2.95 2.90 2.27 -0.59 40 2 188 +2
30DEC26 215.00 C 0.00 0.00 0.00 2.01 -0.47 40 0 151 0
30DEC26 220.00 C 2.79 2.79 2.43 1.75 -0.47 40 4 144 0
30DEC26 225.00 C 2.51 2.51 2.51 1.52 -0.44 40 45 55 +21
30DEC26 230.00 C 2.29 2.29 1.95 1.35 -0.35 40 120 201 +57
30DEC26 235.00 C 0.00 0.00 0.00 1.18 -0.33 40 0 213 0
30DEC26 240.00 C 1.68 1.68 1.68 1.01 -0.33 40 30 175 +30
30DEC26 245.00 C 1.52 1.52 1.52 0.90 -0.27 40 30 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.79 -0.23 40 0 38 0
30DEC26 255.00 C 1.04 1.04 1.04 0.67 -0.22 39 5 95 +5
30DEC26 260.00 C 0.00 0.00 0.00 0.60 -0.21 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.52 -0.16 39 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 0.45 -0.17 39 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.39 -0.16 39 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.34 -0.13 39 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 0.31 -0.10 40 0 61 0
30DEC26 290.00 C 0.74 0.74 0.74 0.28 -0.08 40 30 55 +30
30DEC26 295.00 C 0.00 0.00 0.00 0.24 -0.09 40 0 6 0
30DEC26 300.00 C 0.80 0.80 0.68 0.21 -0.08 40 49 1,783 +38
30MAR27 107.50 C 0.00 0.00 0.00 31.49 - 41 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 29.92 - 41 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 28.66 -2.76 41 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.25 -2.76 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.03 -2.56 41 0 0 0
30MAR27 120.00 C 26.05 26.05 24.85 24.67 -2.65 40 5 88 +5
30MAR27 122.50 C 25.23 25.58 25.23 23.60 -2.50 41 106 106 +106
30MAR27 125.00 C 24.05 24.26 24.05 22.35 -2.54 40 973 973 +973
30MAR27 127.50 C 22.91 23.53 20.83 21.38 -2.30 40 1,350 3,317 +1,317
30MAR27 130.00 C 22.23 22.47 20.00 20.36 -2.22 40 54 2,131 +54
30MAR27 132.50 C 21.05 21.06 21.04 19.35 -2.22 40 134 139 +134
30MAR27 135.00 C 20.30 20.30 20.30 18.33 -2.22 40 100 100 +98
30MAR27 137.50 C 0.00 0.00 0.00 17.45 -2.09 40 0 3 0
30MAR27 140.00 C 0.00 0.00 0.00 16.63 -1.86 40 0 8 0
30MAR27 142.50 C 17.01 17.01 16.10 15.80 -1.92 40 66 60 +37
30MAR27 145.00 C 16.11 16.11 16.11 14.97 -1.93 40 30 30 +29
30MAR27 147.50 C 15.99 15.99 15.99 14.16 -1.91 40 19 39 +19
30MAR27 150.00 C 15.28 15.28 14.80 13.50 -1.74 40 6 64 +1
30MAR27 152.50 C 14.81 14.81 14.81 12.85 -1.63 40 30 30 +29
30MAR27 155.00 C 14.11 14.11 14.11 12.19 -1.63 40 30 31 +30
30MAR27 157.50 C 13.29 13.29 13.29 11.54 -1.63 40 30 30 +30
30MAR27 160.00 C 13.15 13.15 11.38 10.89 -1.62 40 33 76 +24
30MAR27 162.50 C 12.36 12.36 10.80 10.39 -1.47 40 55 230 +31
30MAR27 165.00 C 11.70 11.70 10.35 9.88 -1.34 40 13 558 +2
TOTAL CALL 85,516 756,857 +33,525
06MAR26 107.50 P 0.00 0.00 0.00 0.01 - 118 0 0 -
06MAR26 110.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
06MAR26 112.50 P 0.01 0.03 0.01 0.01 0.00 87 70 216 +40
06MAR26 115.00 P 0.01 0.01 0.01 0.01 0.00 72 30 239 0
06MAR26 117.50 P 0.05 0.14 0.05 0.01 -0.02 57 172 245 +158
06MAR26 120.00 P 0.11 0.32 0.08 0.05 -0.04 54 3,586 938 +848
06MAR26 122.50 P 0.19 0.80 0.15 0.24 -0.02 53 426 392 +54
06MAR26 125.00 P 0.42 1.60 0.30 0.82 +0.19 52 2,381 1,289 +679
06MAR26 127.50 P 0.80 3.17 0.69 2.01 +0.69 50 977 865 -43
06MAR26 130.00 P 1.24 5.00 1.24 3.84 +1.55 43 1,350 1,742 +64
06MAR26 132.50 P 3.01 7.15 3.00 6.25 +2.49 52 395 1,516 -311
06MAR26 135.00 P 5.23 9.90 5.23 8.71 +3.11 55 60 1,974 -2
06MAR26 137.50 P 9.00 12.05 9.00 11.20 +3.54 0 56 1,318 -212
06MAR26 140.00 P 9.00 14.70 9.00 13.70 +3.50 0 46 1,160 -268
06MAR26 142.50 P 13.16 17.20 12.70 16.20 +3.57 0 45 1,051 -69
06MAR26 145.00 P 14.86 19.73 14.86 18.70 +3.50 0 51 698 -68
06MAR26 147.50 P 18.11 21.58 18.11 21.20 +3.34 0 27 373 -17
06MAR26 150.00 P 24.50 24.50 24.50 23.70 +3.60 0 1 54 0
06MAR26 152.50 P 23.00 23.00 23.00 26.20 +3.60 0 1 71 0
06MAR26 155.00 P 26.30 29.86 26.30 28.70 +3.60 0 5 102 -1
06MAR26 157.50 P 0.00 0.00 0.00 31.20 +3.60 0 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 33.70 +3.60 0 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 36.20 +3.60 0 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 38.70 +3.60 0 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 41.20 +3.60 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 43.70 +3.60 0 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 46.20 +3.60 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 48.70 +3.60 0 0 0 0
13MAR26 107.50 P 0.13 0.13 0.13 0.03 - 47 2 2 -
13MAR26 110.00 P 0.14 0.38 0.14 0.07 - 47 215 214 -
13MAR26 112.50 P 0.50 0.57 0.46 0.15 +0.04 46 6 5 +4
13MAR26 115.00 P 0.37 0.80 0.37 0.32 +0.09 46 95 115 +13
13MAR26 117.50 P 0.43 1.20 0.43 0.62 +0.18 46 80 73 +31
13MAR26 120.00 P 0.70 1.73 0.70 1.12 +0.35 46 235 414 +61
13MAR26 122.50 P 1.30 2.35 1.12 1.80 +0.53 46 186 322 +62
13MAR26 125.00 P 1.65 3.50 1.48 2.70 +0.72 44 1,035 617 +135
13MAR26 127.50 P 2.36 4.60 2.36 3.93 +1.08 44 163 398 +99
13MAR26 130.00 P 3.30 6.45 3.20 5.43 +1.43 43 186 942 -3
13MAR26 132.50 P 7.82 7.82 7.70 7.19 +1.90 42 47 919 +27
13MAR26 135.00 P 7.00 10.00 6.88 9.14 +2.28 39 70 288 -38
13MAR26 137.50 P 9.70 12.25 9.70 11.37 +2.40 38 35 1,473 -3
13MAR26 140.00 P 10.45 12.08 10.00 13.91 +2.65 45 6 66 +1
13MAR26 142.50 P 14.00 14.00 14.00 16.30 +3.20 46 1 30 0
13MAR26 145.00 P 0.00 0.00 0.00 18.74 +3.34 46 3 27 +3
13MAR26 147.50 P 0.00 0.00 0.00 21.21 +3.35 46 0 13 0
13MAR26 150.00 P 0.00 0.00 0.00 23.70 +3.52 0 0 1 0
13MAR26 152.50 P 0.00 0.00 0.00 26.20 +3.57 0 0 2 0
13MAR26 155.00 P 0.00 0.00 0.00 28.70 +3.09 0 0 2 -3
13MAR26 157.50 P 0.00 0.00 0.00 31.20 +3.60 0 0 0 0
13MAR26 160.00 P 30.70 30.70 30.70 33.70 +3.58 0 4 4 +4
13MAR26 162.50 P 0.00 0.00 0.00 36.20 +3.58 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 38.70 +3.60 0 0 0 0
30MAR26 65.00 P 0.06 0.06 0.06 0.01 0.00 87 100 1,885 -100
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6,439 0
30MAR26 77.50 P 0.05 0.05 0.05 0.01 0.00 65 100 1,589 +100
30MAR26 80.00 P 0.05 0.11 0.05 0.01 0.00 61 182 4,280 +120
30MAR26 82.50 P 0.08 0.09 0.08 0.01 0.00 57 21 5,779 +20
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,552 0
30MAR26 87.50 P 0.18 0.18 0.18 0.01 0.00 50 7 915 +7
30MAR26 90.00 P 0.25 0.25 0.25 0.02 0.00 50 105 7,992 +60
30MAR26 92.50 P 0.21 0.22 0.21 0.03 0.00 48 90 2,484 0
30MAR26 95.00 P 0.25 0.30 0.25 0.06 +0.01 49 119 3,039 +119
30MAR26 97.50 P 0.00 0.00 0.00 0.11 +0.03 49 0 9,370 0
30MAR26 100.00 P 0.40 0.70 0.39 0.18 +0.05 48 369 28,512 +151
30MAR26 102.50 P 0.71 0.78 0.71 0.30 +0.08 48 201 2,268 +60
30MAR26 105.00 P 0.60 1.12 0.58 0.47 +0.12 48 1,030 9,456 +353
30MAR26 107.50 P 0.74 1.34 0.74 0.71 +0.18 48 1,870 4,780 -392
30MAR26 110.00 P 0.97 1.70 0.97 1.05 +0.26 48 1,079 17,653 +341
30MAR26 112.50 P 1.19 2.18 1.19 1.49 +0.35 48 437 3,484 -110
30MAR26 115.00 P 1.61 2.80 1.60 2.06 +0.48 49 7,597 6,924 +1,208
30MAR26 117.50 P 2.13 3.46 2.00 2.75 +0.62 49 817 6,896 -418
30MAR26 120.00 P 2.55 4.26 2.51 3.59 +0.79 49 2,567 15,554 -442
30MAR26 122.50 P 3.25 5.24 3.21 4.42 +0.78 47 2,255 8,290 +1,234
30MAR26 125.00 P 3.82 6.42 3.82 5.57 +1.01 47 6,839 15,888 +3,392
30MAR26 127.50 P 5.17 7.68 5.00 6.72 +1.16 46 2,853 8,464 -429
30MAR26 130.00 P 6.25 9.21 6.20 8.12 +1.37 46 2,354 23,671 -856
30MAR26 132.50 P 7.36 10.80 7.36 9.66 +1.57 46 1,292 48,655 -502
30MAR26 135.00 P 8.80 12.50 8.80 11.36 +1.64 45 299 22,178 -90
30MAR26 137.50 P 10.20 14.20 10.20 13.16 +1.96 44 138 10,434 -51
30MAR26 140.00 P 12.50 16.33 12.48 15.32 +2.32 46 948 16,958 -169
30MAR26 142.50 P 14.45 18.40 14.25 17.40 +2.38 46 144 7,870 -29
30MAR26 145.00 P 16.45 20.66 16.45 19.15 +2.03 39 325 12,517 -113
30MAR26 147.50 P 18.20 23.00 18.20 21.71 +2.43 44 215 7,993 -32
30MAR26 150.00 P 21.40 25.82 20.89 24.36 +2.49 50 52 14,817 -25
30MAR26 152.50 P 23.67 28.56 23.67 27.38 +4.05 61 121 6,356 -23
30MAR26 155.00 P 25.25 30.91 25.25 29.82 +4.09 64 58 8,682 +32
30MAR26 157.50 P 28.33 30.00 28.33 32.30 +3.41 67 81 3,073 +80
30MAR26 160.00 P 30.10 36.00 30.10 34.81 +4.29 71 420 11,645 -227
30MAR26 162.50 P 32.50 34.00 32.50 36.25 +3.44 48 5 3,237 -4
30MAR26 165.00 P 34.75 39.00 34.75 38.72 +3.47 48 62 12,956 -51
30MAR26 167.50 P 38.50 41.20 38.50 41.20 +3.52 0 7 2,141 -189
30MAR26 170.00 P 43.00 44.00 43.00 43.70 +3.56 0 5 6,504 -1,607
30MAR26 172.50 P 42.81 42.81 42.81 46.20 +3.59 0 36 542 -122
30MAR26 175.00 P 0.00 0.00 0.00 48.70 +3.60 0 0 3,544 -28
30MAR26 177.50 P 0.00 0.00 0.00 51.20 +3.60 0 0 194 -59
30MAR26 180.00 P 50.65 50.65 50.65 53.70 +3.60 0 4 59 -723
30MAR26 182.50 P 0.00 0.00 0.00 56.20 +3.60 0 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 58.70 +3.57 0 0 491 -31
30MAR26 187.50 P 0.00 0.00 0.00 61.20 +3.57 0 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 63.70 +3.60 0 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 66.20 +3.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 68.70 +3.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 71.20 +3.58 0 0 0 0
30MAR26 200.00 P 73.80 73.80 73.80 73.70 +3.60 0 8 1,404 0
30MAR26 205.00 P 0.00 0.00 0.00 78.70 +3.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 83.70 +3.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 88.70 +3.54 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 93.70 +3.60 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 98.70 +3.54 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 103.70 +3.58 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 108.70 +3.58 0 0 0 0
30MAR26 240.00 P 113.30 113.45 113.24 113.70 +3.56 0 165 3,635 -165
30MAR26 245.00 P 0.00 0.00 0.00 118.70 +3.55 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 123.70 +3.58 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 128.70 +3.58 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 133.70 +3.58 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 138.70 +3.58 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 143.70 +3.58 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 148.70 +3.58 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 153.70 +3.58 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 158.70 +3.58 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 163.70 +3.60 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 168.70 +3.58 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 173.70 +3.58 0 0 0 0
29APR26 80.00 P 0.17 0.27 0.17 0.02 +0.01 44 10 1,520 +10
29APR26 82.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 201 0
29APR26 85.00 P 0.26 0.39 0.26 0.04 +0.01 42 44 352 +44
29APR26 87.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 688 0
29APR26 90.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 416 0
29APR26 92.50 P 0.00 0.00 0.00 0.19 +0.05 42 0 175 0
29APR26 95.00 P 0.73 0.76 0.73 0.29 +0.08 42 91 237 +91
29APR26 97.50 P 0.68 1.00 0.65 0.43 +0.11 42 7 409 +4
29APR26 100.00 P 0.83 1.24 0.83 0.62 +0.15 42 50 1,620 +23
29APR26 102.50 P 1.00 1.55 1.00 0.88 +0.22 42 138 2,969 +11
29APR26 105.00 P 1.21 1.74 1.21 1.21 +0.29 42 697 2,400 +17
29APR26 107.50 P 1.44 2.20 1.43 1.61 +0.36 42 256 1,800 +166
29APR26 110.00 P 1.85 2.80 1.81 2.12 +0.48 42 239 1,111 +129
29APR26 112.50 P 2.25 3.28 2.25 2.75 +0.59 42 1,427 1,836 +313
29APR26 115.00 P 3.00 3.94 2.78 3.46 +0.70 42 110 1,000 +71
29APR26 117.50 P 3.57 4.76 3.40 4.23 +0.80 42 134 1,470 -38
29APR26 120.00 P 3.88 5.68 3.88 5.06 +0.78 41 439 1,769 +56
29APR26 122.50 P 4.83 6.57 4.77 6.01 +0.91 41 432 1,988 +266
29APR26 125.00 P 5.68 7.95 5.62 7.17 +1.13 41 998 6,989 -115
29APR26 127.50 P 6.73 9.03 6.45 8.44 +1.29 40 2,460 8,541 +1,137
29APR26 130.00 P 7.80 10.70 7.80 9.79 +1.42 40 351 7,651 +178
29APR26 132.50 P 10.16 11.88 9.73 11.31 +1.58 40 116 6,784 +12
29APR26 135.00 P 10.50 13.20 10.50 12.94 +1.65 40 28 5,492 +4
29APR26 137.50 P 12.81 15.72 12.81 14.60 +1.88 39 24 3,840 -15
29APR26 140.00 P 14.29 14.50 14.29 16.38 +2.09 39 3 3,840 +2
29APR26 142.50 P 19.32 19.32 19.14 18.40 +2.19 39 5 2,626 +1
29APR26 145.00 P 17.42 17.70 17.42 20.41 +2.51 39 75 3,303 -1
29APR26 147.50 P 22.70 22.70 22.70 22.37 +2.23 37 2 1,408 0
29APR26 150.00 P 23.10 25.46 23.10 24.85 +2.68 40 81 3,350 +81
29APR26 152.50 P 26.30 27.80 26.30 27.38 +3.04 43 23 2,291 -11
29APR26 155.00 P 26.60 29.40 26.60 29.82 +3.41 45 13 6,230 -7
29APR26 157.50 P 0.00 0.00 0.00 32.30 +3.30 47 0 861 0
29APR26 160.00 P 30.27 34.00 30.27 34.81 +3.84 49 23 1,776 -18
29APR26 162.50 P 0.00 0.00 0.00 36.53 +3.53 42 0 348 0
29APR26 165.00 P 37.15 37.15 37.06 38.76 +3.38 38 20 1,618 -20
29APR26 167.50 P 0.00 0.00 0.00 41.34 +3.38 42 0 917 0
29APR26 170.00 P 0.00 0.00 0.00 43.78 +3.44 42 0 872 0
29APR26 172.50 P 0.00 0.00 0.00 46.24 +3.47 42 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 48.71 +3.51 42 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 51.20 +3.54 0 0 40 -203
29APR26 180.00 P 53.50 53.50 53.50 53.80 +3.68 49 40 30 -146
29APR26 182.50 P 0.00 0.00 0.00 56.32 +3.71 51 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 58.70 +3.57 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 61.20 +3.57 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 63.82 +3.72 56 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 66.20 +3.58 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 68.81 +3.70 58 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 71.20 +3.58 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 73.70 +3.60 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 78.82 +3.72 64 0 10 0
29APR26 210.00 P 0.00 0.00 0.00 83.70 +3.52 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 88.70 +3.52 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 93.70 +3.59 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 98.70 +3.54 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 103.70 +3.58 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 108.70 +3.58 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 113.70 +3.56 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 118.70 +3.54 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 123.70 +3.54 0 0 0 0
28MAY26 107.50 P 2.39 3.22 2.28 2.66 - 42 283 283 -
28MAY26 110.00 P 2.87 3.75 2.69 3.33 - 42 269 263 -
28MAY26 112.50 P 3.35 4.48 3.21 4.04 +0.59 42 270 394 +209
28MAY26 115.00 P 3.99 5.23 3.83 4.81 +0.66 41 605 906 +334
28MAY26 117.50 P 4.85 6.07 4.49 5.64 +0.77 41 1,586 1,494 +1,086
28MAY26 120.00 P 5.51 7.18 5.28 6.53 +0.81 40 389 1,925 +27
28MAY26 122.50 P 6.33 8.16 6.18 7.56 +0.85 40 1,045 2,014 +119
28MAY26 125.00 P 7.36 9.51 7.20 8.77 +1.10 40 685 3,153 +437
28MAY26 127.50 P 8.94 10.45 8.50 10.03 +1.11 40 305 2,899 +114
28MAY26 130.00 P 9.50 11.89 9.50 11.41 +1.34 40 619 4,019 +486
28MAY26 132.50 P 11.54 11.54 11.54 12.90 +1.42 40 30 3,799 0
28MAY26 135.00 P 13.10 15.23 13.10 14.51 +1.64 40 3 3,222 +2
28MAY26 137.50 P 0.00 0.00 0.00 16.15 +1.70 39 0 2,534 0
28MAY26 140.00 P 0.00 0.00 0.00 17.81 +1.71 39 1 1,249 -1
28MAY26 142.50 P 0.00 0.00 0.00 19.87 +2.17 40 0 1,922 0
28MAY26 145.00 P 19.50 21.80 19.50 22.09 +2.55 41 5 3,836 -1
28MAY26 147.50 P 21.00 21.00 21.00 24.41 +2.91 43 3 1,999 +1
28MAY26 150.00 P 0.00 0.00 0.00 26.13 +1.79 41 0 3,362 0
28MAY26 152.50 P 0.00 0.00 0.00 28.23 +2.07 41 0 512 0
28MAY26 155.00 P 0.00 0.00 0.00 30.39 +2.77 41 0 1,317 0
28MAY26 157.50 P 0.00 0.00 0.00 32.58 +2.85 41 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 34.81 +3.02 41 0 530 0
28MAY26 162.50 P 0.00 0.00 0.00 37.14 +3.27 42 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 39.38 +3.28 41 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 41.34 +3.02 36 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 43.97 +3.36 39 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 46.37 +3.42 39 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 48.74 +3.20 37 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 51.33 +3.41 41 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 53.80 +3.48 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 56.32 +3.65 44 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 58.71 +3.49 41 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 61.22 +3.55 43 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 63.82 +3.64 48 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 66.22 +3.60 45 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 68.81 +3.67 50 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 71.24 +3.60 49 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 73.74 +3.60 50 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 78.82 +3.68 55 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 83.74 +3.56 54 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 88.70 +3.52 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 93.70 +3.58 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 98.70 +3.54 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 103.73 +3.59 62 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 108.71 +3.57 62 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 113.70 +3.56 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 118.70 +3.54 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 123.73 +3.57 69 0 0 0
29JUN26 80.00 P 0.62 0.76 0.58 0.21 +0.05 40 3,469 6,533 +3,462
29JUN26 82.50 P 0.74 0.89 0.74 0.29 +0.05 40 1,400 2,224 +1,400
29JUN26 85.00 P 0.85 1.01 0.84 0.42 +0.09 40 1,018 7,601 +1,012
29JUN26 87.50 P 0.90 1.13 0.90 0.58 +0.11 40 74 538 +69
29JUN26 90.00 P 1.10 1.27 1.10 0.78 +0.14 40 23 2,090 +1
29JUN26 92.50 P 1.45 1.48 1.45 1.04 +0.20 40 91 1,123 +80
29JUN26 95.00 P 0.00 0.00 0.00 1.33 +0.22 40 1 4,988 0
29JUN26 97.50 P 1.83 2.27 1.75 1.72 +0.32 40 348 2,240 +109
29JUN26 100.00 P 2.10 2.65 2.00 2.15 +0.35 41 37 6,922 +36
29JUN26 102.50 P 3.04 3.04 3.04 2.68 +0.45 41 65 2,069 0
29JUN26 105.00 P 2.95 3.60 2.95 3.27 +0.52 41 13 4,768 -4
29JUN26 107.50 P 3.51 4.15 3.51 3.95 +0.62 41 144 4,194 +70
29JUN26 110.00 P 3.80 4.99 3.80 4.59 +0.57 40 179 4,425 -146
29JUN26 112.50 P 4.59 4.88 4.59 5.32 +0.60 40 105 3,827 +69
29JUN26 115.00 P 5.50 6.67 5.25 6.15 +0.63 39 515 6,655 +21
29JUN26 117.50 P 6.27 7.17 6.13 7.14 +0.87 39 257 3,242 +181
29JUN26 120.00 P 7.34 8.62 6.88 8.21 +1.02 39 615 11,859 +335
29JUN26 122.50 P 8.11 9.92 7.98 9.37 +1.17 39 761 5,975 +603
29JUN26 125.00 P 9.48 11.19 9.48 10.57 +1.27 39 870 10,641 +308
29JUN26 127.50 P 10.14 12.57 10.14 11.94 +1.45 39 1,842 3,717 +675
29JUN26 130.00 P 0.00 0.00 0.00 13.32 +1.47 39 1 10,021 0
29JUN26 132.50 P 13.15 13.15 13.15 14.83 +1.66 38 1 4,428 +1
29JUN26 135.00 P 14.60 17.00 14.60 16.39 +1.74 38 2 16,473 0
29JUN26 137.50 P 18.57 18.57 18.57 18.00 +1.79 38 21 4,846 +19
29JUN26 140.00 P 18.09 20.70 18.09 19.73 +1.68 38 154 8,069 +147
29JUN26 142.50 P 21.46 22.29 21.46 21.80 +2.29 39 6 10,859 +2
29JUN26 145.00 P 22.86 22.86 22.86 23.43 +2.14 38 1 13,863 +1
29JUN26 147.50 P 0.00 0.00 0.00 25.84 +2.69 40 0 3,134 0
29JUN26 150.00 P 0.00 0.00 0.00 27.85 +2.85 40 1 13,429 0
29JUN26 152.50 P 26.62 26.62 26.62 29.89 +2.90 40 20 1,835 -20
29JUN26 155.00 P 30.03 30.03 30.03 31.11 +2.29 35 10 3,203 0
29JUN26 157.50 P 0.00 0.00 0.00 33.80 +2.91 38 0 1,110 0
29JUN26 160.00 P 36.00 36.00 36.00 35.82 +2.39 37 4 12,189 +4
29JUN26 162.50 P 0.00 0.00 0.00 38.19 +3.11 38 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 40.51 +3.28 38 0 6,799 0
29JUN26 167.50 P 0.00 0.00 0.00 42.62 +3.22 37 0 854 0
29JUN26 170.00 P 0.00 0.00 0.00 44.89 +3.27 37 0 557 0
29JUN26 172.50 P 0.00 0.00 0.00 47.20 +3.10 36 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 49.06 +2.83 29 0 2,666 0
29JUN26 177.50 P 0.00 0.00 0.00 51.39 +2.86 26 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 53.87 +3.04 26 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 56.40 +3.25 29 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 59.41 +3.89 40 0 368 0
29JUN26 187.50 P 0.00 0.00 0.00 61.81 +3.95 40 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 63.82 +3.59 31 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 66.43 +3.63 36 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 68.83 +3.59 34 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 71.44 +3.75 39 0 80 0
29JUN26 200.00 P 75.00 75.00 75.00 73.94 +3.46 40 3 9 -3
29JUN26 205.00 P 0.00 0.00 0.00 78.95 +3.61 43 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 83.95 +3.77 45 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 88.71 +3.53 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 93.95 +3.83 50 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 98.71 +3.55 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 103.73 +3.59 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 108.72 +3.58 51 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 113.95 +3.81 59 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 118.72 +3.56 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 123.73 +3.57 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 128.70 +3.58 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 133.71 +3.57 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 138.70 +3.56 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 143.70 +3.56 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 148.70 +3.58 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 153.70 +3.56 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 158.71 +3.57 67 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 163.94 +3.84 76 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 168.71 +3.58 70 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 173.70 +3.57 0 0 0 0
29SEP26 80.00 P 1.26 1.49 1.26 0.84 +0.08 40 137 1,391 +137
29SEP26 82.50 P 1.64 1.64 1.64 1.07 +0.10 40 1 195 0
29SEP26 85.00 P 1.67 1.67 1.67 1.36 +0.13 40 1 43 +1
29SEP26 87.50 P 2.34 2.34 2.34 1.68 +0.15 40 30 51 +29
29SEP26 90.00 P 2.24 2.62 2.24 2.08 +0.20 40 201 173 +81
29SEP26 92.50 P 2.69 2.69 2.69 2.49 +0.20 40 65 613 0
29SEP26 95.00 P 2.99 2.99 2.99 3.03 +0.30 40 66 373 +66
29SEP26 97.50 P 0.00 0.00 0.00 3.58 +0.31 40 0 132 0
29SEP26 100.00 P 4.58 4.58 4.55 4.24 +0.42 40 66 537 0
29SEP26 102.50 P 4.45 4.45 4.45 4.94 +0.44 40 65 356 +65
29SEP26 105.00 P 5.10 5.92 5.10 5.68 +0.57 40 157 3,163 +157
29SEP26 107.50 P 5.82 5.82 5.82 6.40 +0.61 39 14 476 +14
29SEP26 110.00 P 6.55 7.60 6.55 7.19 +0.64 39 16 2,108 -11
29SEP26 112.50 P 7.10 7.14 7.10 8.08 +0.71 39 1,269 2,942 +1,261
29SEP26 115.00 P 8.12 9.35 8.12 9.05 +0.77 39 591 8,069 +516
29SEP26 117.50 P 10.00 10.60 10.00 10.08 +0.83 39 140 1,588 +140
29SEP26 120.00 P 10.02 11.49 10.02 11.24 +0.96 38 38 4,136 +34
29SEP26 122.50 P 11.50 12.75 11.32 12.46 +1.03 38 459 2,292 +346
29SEP26 125.00 P 12.64 13.36 12.50 13.68 +1.04 38 91 3,945 +24
29SEP26 127.50 P 14.16 15.54 14.10 15.07 +1.19 38 770 7,955 +545
29SEP26 130.00 P 14.78 17.02 14.78 16.47 +1.28 38 1,523 24,903 +1,257
29SEP26 132.50 P 0.00 0.00 0.00 18.04 +1.37 38 0 4,117 0
29SEP26 135.00 P 18.72 18.72 18.72 19.62 +1.37 38 1 8,067 -1
29SEP26 137.50 P 0.00 0.00 0.00 21.43 +1.95 39 0 3,038 0
29SEP26 140.00 P 0.00 0.00 0.00 22.74 +1.50 38 0 11,248 0
29SEP26 142.50 P 0.00 0.00 0.00 24.91 +2.11 39 0 1,717 0
29SEP26 145.00 P 0.00 0.00 0.00 26.93 +2.24 39 0 9,755 0
29SEP26 147.50 P 27.26 28.89 27.26 28.62 +2.33 39 2 2,594 0
29SEP26 150.00 P 28.60 28.60 28.60 30.51 +2.23 39 1 9,335 +1
29SEP26 152.50 P 0.00 0.00 0.00 32.64 +2.54 40 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 34.18 +2.25 38 0 8,570 0
29SEP26 157.50 P 34.50 34.50 34.50 36.66 +2.67 40 2 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 38.68 +2.83 40 0 6,826 0
29SEP26 162.50 P 0.00 0.00 0.00 40.24 +2.22 38 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 42.60 +2.70 39 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 44.74 +2.73 39 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 46.90 +2.68 39 0 516 0
29SEP26 172.50 P 0.00 0.00 0.00 49.76 +1.87 42 0 494 0
29SEP26 175.00 P 51.98 51.98 51.98 51.65 +3.14 40 1 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 53.52 +2.89 39 0 208 0
29SEP26 180.00 P 0.00 0.00 0.00 55.77 +2.94 38 0 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 58.04 +3.04 38 0 31 0
29SEP26 185.00 P 58.25 58.25 58.25 60.31 +2.96 38 3 92 +3
29SEP26 187.50 P 0.00 0.00 0.00 62.64 +3.10 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 64.93 +3.05 38 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 67.27 +3.18 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.25 +2.86 34 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 72.33 +3.62 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 74.31 +3.28 37 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 79.38 +3.56 39 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 84.18 +3.76 39 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 89.11 +3.86 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.07 +3.54 41 0 16 -54
29SEP26 225.00 P 0.00 0.00 0.00 99.08 +3.70 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 104.11 +3.85 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 109.10 +3.96 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 114.10 +3.96 48 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 118.72 +3.56 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 124.10 +3.94 51 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 129.09 +3.95 53 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.09 +3.95 54 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.09 +3.95 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.70 +3.56 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.09 +3.97 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.09 +3.95 60 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.09 +3.95 61 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.09 +3.97 62 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.09 +3.96 63 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.09 +3.96 64 0 0 0
30DEC26 80.00 P 1.99 2.39 1.99 1.71 +0.17 40 93 1,221 +28
30DEC26 82.50 P 2.50 2.50 2.50 2.08 +0.24 40 4 80 +4
30DEC26 85.00 P 2.66 3.06 2.61 2.50 +0.25 40 9 176 +4
30DEC26 87.50 P 0.00 0.00 0.00 2.95 +0.29 40 0 80 0
30DEC26 90.00 P 3.59 3.80 3.57 3.51 +0.38 40 75 452 +74
30DEC26 92.50 P 4.20 4.20 4.20 4.06 +0.37 40 2 14 +2
30DEC26 95.00 P 5.09 5.09 5.09 4.72 +0.47 40 65 2,190 +65
30DEC26 97.50 P 5.55 5.59 5.55 5.44 +0.53 40 66 282 +65
30DEC26 100.00 P 5.55 6.30 5.55 6.13 +0.58 40 130 2,755 +61
30DEC26 102.50 P 6.41 6.92 6.41 6.83 +0.55 39 95 557 +35
30DEC26 105.00 P 7.04 7.83 6.96 7.61 +0.67 39 374 4,732 +217
30DEC26 107.50 P 7.95 8.60 7.82 8.45 +0.72 39 489 1,785 +365
30DEC26 110.00 P 8.70 9.58 8.70 9.36 +0.71 39 583 3,290 +518
30DEC26 112.50 P 9.61 9.71 9.61 10.34 +0.87 39 85 3,441 +85
30DEC26 115.00 P 10.64 11.80 10.64 11.38 +0.89 39 45 1,779 +42
30DEC26 117.50 P 11.86 12.00 11.86 12.52 +0.99 39 61 1,781 +60
30DEC26 120.00 P 12.76 14.20 12.66 13.74 +1.04 38 1,315 4,585 +722
30DEC26 122.50 P 13.66 15.41 13.66 14.97 +1.12 38 23 1,639 +21
30DEC26 125.00 P 14.85 16.72 14.85 16.22 +1.15 38 326 2,181 +257
30DEC26 127.50 P 16.52 17.06 16.52 17.64 +1.33 38 32 2,890 +10
30DEC26 130.00 P 17.83 18.23 17.56 19.06 +1.40 38 52 14,177 +2
30DEC26 132.50 P 0.00 0.00 0.00 20.52 +1.44 38 0 1,991 0
30DEC26 135.00 P 20.70 20.70 20.70 22.08 +1.52 38 10 3,880 +10
30DEC26 137.50 P 22.20 22.20 22.20 23.73 +1.64 38 1 3,445 0
30DEC26 140.00 P 0.00 0.00 0.00 25.37 +1.69 38 1 2,181 0
30DEC26 142.50 P 0.00 0.00 0.00 27.06 +1.75 38 0 605 0
30DEC26 145.00 P 0.00 0.00 0.00 28.80 +1.81 38 0 4,407 0
30DEC26 147.50 P 29.00 29.00 29.00 31.13 +2.20 39 1 548 -1
30DEC26 150.00 P 30.85 33.00 30.85 32.16 +1.48 38 15 6,276 +1
30DEC26 152.50 P 0.00 0.00 0.00 34.84 +2.38 39 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 36.21 +1.95 38 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 38.19 +1.91 38 0 216 0
30DEC26 160.00 P 40.00 40.00 40.00 40.70 +3.30 40 2 2,551 +2
30DEC26 162.50 P 0.00 0.00 0.00 42.77 +2.72 40 0 595 0
30DEC26 165.00 P 42.54 42.80 42.54 44.20 +2.20 38 165 6,202 -62
30DEC26 167.50 P 0.00 0.00 0.00 46.88 +2.72 40 0 1,130 0
30DEC26 170.00 P 48.00 48.00 48.00 48.98 +2.79 40 2 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 50.78 +2.55 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 52.92 +2.83 39 0 208 0
30DEC26 177.50 P 0.00 0.00 0.00 54.78 +2.55 38 0 165 0
30DEC26 180.00 P 57.50 57.50 57.40 56.69 +2.32 37 3 27 0
30DEC26 182.50 P 0.00 0.00 0.00 59.17 +2.66 38 0 57 0
30DEC26 185.00 P 59.90 59.90 59.90 61.76 +3.07 39 1 4 0
30DEC26 187.50 P 0.00 0.00 0.00 63.93 +2.88 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 66.18 +2.92 39 0 0 0
30DEC26 192.50 P 67.98 67.98 67.98 68.44 +2.91 39 2 2 0
30DEC26 195.00 P 0.00 0.00 0.00 70.37 +2.64 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.00 +3.01 39 0 0 0
30DEC26 200.00 P 72.00 73.00 72.00 74.96 +2.67 37 2 122 +1
30DEC26 205.00 P 0.00 0.00 0.00 79.63 +2.83 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.71 +3.25 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.11 +2.98 35 0 0 0
30DEC26 220.00 P 90.20 90.20 90.20 94.48 +3.65 40 2 46 +2
30DEC26 225.00 P 0.00 0.00 0.00 99.30 +3.70 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 104.16 +3.87 40 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 109.10 +3.88 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.10 +3.96 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 118.74 +3.58 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.10 +3.94 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.09 +3.95 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 134.09 +3.95 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.09 +3.94 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.09 +3.94 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.09 +3.95 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.09 +3.94 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.09 +3.95 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.09 +3.95 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.09 +3.95 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.09 +3.96 56 0 1 0
30MAR27 107.50 P 9.18 10.33 9.18 10.05 - 39 118 118 -
30MAR27 110.00 P 10.38 10.95 10.38 11.10 - 38 3 3 -
30MAR27 112.50 P 11.20 12.44 11.20 12.14 +0.91 38 25 311 +25
30MAR27 115.00 P 12.21 13.12 12.21 13.20 +0.93 38 25 470 +23
30MAR27 117.50 P 13.36 13.36 13.36 14.43 +1.11 38 20 1,040 +20
30MAR27 120.00 P 14.55 16.00 14.55 15.67 +1.17 38 200 999 +200
30MAR27 122.50 P 15.10 16.13 15.10 16.91 +1.17 38 187 831 +127
30MAR27 125.00 P 16.70 18.49 16.70 18.18 +1.20 38 934 3,280 +932
30MAR27 127.50 P 18.23 19.87 18.23 19.64 +1.41 38 1,118 3,333 +1,039
30MAR27 130.00 P 20.00 21.31 20.00 21.03 +1.40 38 72 2,180 +62
30MAR27 132.50 P 21.02 23.00 21.02 22.47 +1.45 38 3 34 +2
30MAR27 135.00 P 0.00 0.00 0.00 23.95 +1.40 38 0 841 0
30MAR27 137.50 P 0.00 0.00 0.00 25.66 +1.62 38 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 27.29 +1.72 38 0 87 0
30MAR27 142.50 P 0.00 0.00 0.00 28.73 +1.58 38 0 2 0
30MAR27 145.00 P 0.00 0.00 0.00 31.04 +2.16 39 0 5 0
30MAR27 147.50 P 0.00 0.00 0.00 32.83 +2.25 39 0 0 0
30MAR27 150.00 P 33.90 35.00 33.90 34.83 +2.42 39 14 20 +14
30MAR27 152.50 P 0.00 0.00 0.00 36.69 +2.35 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.57 +2.53 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 40.50 +2.59 39 0 1 0
30MAR27 160.00 P 42.00 42.00 42.00 41.96 +2.04 39 2 2 +2
30MAR27 162.50 P 0.00 0.00 0.00 43.93 +2.08 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.45 +2.66 40 0 0 0
TOTAL PUT 86,472 1,041,876 +24,469
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$ 14.50
30MAR26 2.90 C 0.00 0.00 0.00 11.61 -0.25 233 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 11.51 -0.28 227 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 11.41 -0.27 221 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 11.31 -0.24 216 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 11.21 -0.25 211 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 11.11 -0.25 206 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 11.06 -0.22 284 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.93 -0.23 245 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 10.85 -0.21 264 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 10.71 -0.25 187 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 10.61 -0.27 182 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 10.51 -0.31 178 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 10.41 -0.25 173 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 10.31 -0.25 169 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 10.21 -0.25 165 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 10.11 -0.25 160 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 10.05 -0.23 226 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.91 -0.25 152 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 9.81 -0.25 148 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 9.71 -0.25 144 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.61 -0.25 140 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 9.55 -0.22 206 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 9.26 -0.25 125 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.01 -0.25 111 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 8.76 -0.28 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.51 -0.24 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 8.26 -0.25 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 8.01 -0.25 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.76 -0.24 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 7.51 -0.28 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 7.26 -0.25 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 7.01 -0.28 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.86 -0.15 150 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 6.61 -0.18 143 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 6.26 -0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.02 -0.25 82 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.89 -0.12 132 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 5.52 -0.27 72 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 -0.26 67 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 5.11 -0.16 107 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.75 -0.27 0 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 4.62 -0.13 98 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 4.00 -0.28 0 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 3.55 -0.21 60 2 75 -2
30MAR26 11.50 C 0.00 0.00 0.00 3.09 -0.20 61 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.58 -0.26 50 0 253 0
30MAR26 12.50 C 0.00 0.00 0.00 2.29 -0.12 68 0 89 0
30MAR26 13.00 C 2.10 2.15 2.10 1.84 -0.16 61 3 257 0
30MAR26 13.50 C 1.90 1.90 1.80 1.46 -0.16 58 2 346 0
30MAR26 14.00 C 1.20 1.20 1.20 1.16 -0.17 58 2 1,598 +2
30MAR26 14.50 C 1.34 1.34 0.90 0.94 -0.10 61 114 277 -39
30MAR26 15.00 C 0.98 0.98 0.71 0.71 -0.12 60 166 410 -4
30MAR26 15.50 C 0.65 0.81 0.55 0.56 -0.09 62 51 243 -13
30MAR26 16.00 C 0.55 0.59 0.55 0.41 -0.08 61 7 144 +1
30MAR26 16.50 C 0.40 0.50 0.34 0.31 -0.06 62 31 139 -16
30MAR26 17.00 C 0.32 0.40 0.26 0.23 -0.04 62 61 182 -3
30MAR26 17.50 C 0.29 0.29 0.29 0.16 -0.03 61 15 207 +15
30MAR26 18.00 C 0.24 0.24 0.16 0.12 -0.02 62 59 217 +55
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.02 62 0 22 0
30MAR26 19.00 C 0.11 0.11 0.11 0.06 -0.01 63 1 36 +1
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 51 0
29APR26 8.75 C 0.00 0.00 0.00 5.89 -0.18 86 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.62 -0.17 78 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.29 -0.24 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.19 -0.14 81 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.80 -0.26 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.62 -0.24 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.13 -0.34 57 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.64 -0.26 52 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 3.35 -0.12 65 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.81 -0.20 53 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 2.48 -0.20 56 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 2.16 -0.15 58 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.80 -0.23 55 0 468 0
29APR26 14.00 C 1.85 2.02 1.55 1.52 -0.20 55 91 258 +3
29APR26 14.50 C 1.50 1.50 1.50 1.29 -0.18 56 1 135 -1
29APR26 15.00 C 1.33 1.33 1.11 1.11 -0.17 57 30 1,019 +22
29APR26 15.50 C 1.09 1.09 1.09 0.91 -0.14 57 15 99 +15
29APR26 16.00 C 0.00 0.00 0.00 0.76 -0.12 57 0 157 0
29APR26 16.50 C 0.00 0.00 0.00 0.63 -0.11 58 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.51 -0.10 57 0 183 0
29APR26 17.50 C 0.58 0.58 0.58 0.41 -0.10 57 1 34 +1
29APR26 18.00 C 0.00 0.00 0.00 0.33 -0.11 57 0 110 0
29APR26 18.50 C 0.41 0.41 0.41 0.27 -0.09 58 2 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.21 -0.08 57 0 15 0
29APR26 19.50 C 0.30 0.30 0.30 0.17 -0.07 57 60 126 0
28MAY26 9.00 C 0.00 0.00 0.00 5.62 -0.20 60 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.33 -0.24 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.19 -0.15 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.80 -0.27 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.62 -0.27 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.25 -0.22 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.77 -0.24 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.38 -0.28 53 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.95 -0.27 50 0 15 0
28MAY26 12.50 C 3.06 3.06 3.06 2.61 -0.30 51 1 38 -1
28MAY26 13.00 C 0.00 0.00 0.00 2.30 -0.25 52 0 37 0
28MAY26 13.50 C 0.00 0.00 0.00 2.05 -0.22 54 0 41 0
28MAY26 14.00 C 2.14 2.14 1.83 1.79 -0.16 54 27 228 +6
28MAY26 14.50 C 1.69 1.69 1.69 1.56 -0.16 54 2 52 0
28MAY26 15.00 C 1.40 1.40 1.40 1.36 -0.13 55 15 93 +15
28MAY26 15.50 C 1.22 1.22 1.22 1.19 -0.12 56 15 54 +15
28MAY26 16.00 C 0.00 0.00 0.00 1.03 -0.09 56 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.88 -0.13 56 0 33 0
28MAY26 17.00 C 0.00 0.00 0.00 0.75 -0.11 56 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.64 -0.10 56 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.54 -0.09 56 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.46 -0.08 56 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.38 -0.08 56 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.32 -0.07 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.85 -0.27 109 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 10.73 -0.25 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 10.63 -0.25 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 10.51 -0.31 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 10.43 -0.24 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 10.33 -0.25 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 10.24 -0.25 82 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 10.12 -0.24 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 10.05 -0.23 89 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.94 -0.25 73 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.85 -0.28 85 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.74 -0.25 63 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 9.61 -0.28 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.55 -0.24 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.29 -0.24 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 9.05 -0.25 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.80 -0.24 60 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 8.55 -0.25 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.29 -0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.03 -0.27 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.81 -0.26 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.53 -0.29 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 7.27 -0.28 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 7.06 -0.27 0 0 0 0
29JUN26 7.75 C 7.50 7.50 7.50 6.86 -0.26 61 5 13 +5
29JUN26 8.00 C 0.00 0.00 0.00 6.61 -0.24 58 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 6.38 -0.28 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.14 -0.21 57 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.89 -0.25 54 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 5.67 -0.22 56 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 5.41 -0.23 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.19 -0.28 52 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 5.02 -0.19 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 -0.27 49 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 4.29 -0.26 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.92 -0.26 52 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 3.54 -0.27 52 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 -0.14 55 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 2.81 -0.23 51 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 2.53 -0.21 52 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 2.26 -0.19 52 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.01 -0.19 52 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 1.77 -0.19 52 0 115 0
29JUN26 15.00 C 1.79 1.87 1.79 1.59 -0.16 53 16 52 +14
29JUN26 15.50 C 0.00 0.00 0.00 1.39 -0.17 53 0 157 0
29JUN26 16.00 C 0.00 0.00 0.00 1.26 -0.12 54 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.12 -0.12 55 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.98 -0.13 55 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.86 -0.14 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.75 -0.13 55 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 -0.12 55 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.56 -0.12 54 0 15 0
29JUN26 19.50 C 0.59 0.59 0.59 0.49 -0.10 54 1 3 +1
29SEP26 4.70 C 0.00 0.00 0.00 9.86 -0.27 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 9.74 -0.25 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 9.66 -0.26 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 9.55 -0.27 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 9.35 -0.19 80 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 9.05 -0.28 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.88 -0.16 78 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 8.56 -0.28 56 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 8.31 -0.25 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 8.12 -0.18 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.81 -0.26 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.66 -0.16 65 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.28 -0.32 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.08 -0.25 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.89 -0.23 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.70 -0.23 58 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 6.43 -0.24 53 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 6.20 -0.18 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.00 -0.18 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.68 -0.31 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 5.57 -0.18 53 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 5.29 -0.24 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 5.16 -0.21 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 -0.26 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 -0.24 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.24 -0.19 53 2 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 -0.21 52 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 -0.30 50 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 -0.19 52 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.97 -0.21 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 -0.26 51 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.16 53 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.18 52 0 39 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 -0.16 53 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.93 -0.16 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.78 -0.15 53 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 -0.14 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 -0.15 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.36 -0.14 54 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.24 -0.13 54 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 1.12 -0.13 54 0 0 0
29SEP26 19.00 C 1.30 1.30 1.30 1.02 -0.12 53 20 20 +20
29SEP26 19.50 C 0.00 0.00 0.00 0.92 -0.12 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.76 -0.17 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.54 -0.13 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.33 -0.13 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.10 -0.19 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.90 -0.17 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.70 -0.23 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.52 -0.19 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.32 -0.21 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.11 -0.29 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 -0.30 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.42 -0.30 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.11 -0.32 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.85 -0.29 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 -0.17 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 -0.23 50 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 3.20 -0.14 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 -0.26 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.72 -0.15 51 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 -0.18 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 -0.17 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 2.21 -0.16 52 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.06 -0.14 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.93 -0.15 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 -0.15 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.68 -0.14 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.14 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.15 52 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 1.34 -0.12 53 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 5.79 -0.12 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.58 -0.16 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.42 -0.12 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.10 -0.12 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.77 -0.15 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.49 -0.14 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.19 -0.17 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.93 -0.18 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.69 -0.17 50 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 -0.17 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.29 -0.13 51 100 500 +100
30MAR27 14.50 C 0.00 0.00 0.00 3.07 -0.15 50 400 800 +400
30MAR27 15.00 C 0.00 0.00 0.00 2.93 -0.16 51 300 300 +300
30MAR27 15.50 C 0.00 0.00 0.00 2.76 -0.15 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.60 -0.15 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.46 -0.14 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 2.32 -0.14 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.20 -0.13 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 -0.13 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 -0.14 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.83 -0.14 52 0 0 0
TOTAL CALL 1,618 19,746 +912
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 254 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 220 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 216 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 212 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 208 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 197 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 163 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 0.00 149 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 0.00 113 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 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 89 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 158 0
30MAR26 10.50 P 0.02 0.03 0.02 0.02 0.00 63 29 169 -27
30MAR26 11.00 P 0.03 0.03 0.03 0.04 +0.01 63 2 257 -2
30MAR26 11.50 P 0.05 0.08 0.05 0.07 +0.02 62 46 556 -32
30MAR26 12.00 P 0.07 0.14 0.07 0.12 +0.02 61 47 746 -9
30MAR26 12.50 P 0.12 0.21 0.12 0.21 +0.04 62 46 862 +14
30MAR26 13.00 P 0.21 0.32 0.18 0.31 +0.04 60 58 489 +20
30MAR26 13.50 P 0.35 0.37 0.35 0.47 +0.06 60 3 239 0
30MAR26 14.00 P 0.48 0.55 0.46 0.67 +0.08 61 60 322 -11
30MAR26 14.50 P 0.69 0.75 0.63 0.92 +0.10 61 52 217 -6
30MAR26 15.00 P 0.00 0.00 0.00 1.21 +0.12 62 0 246 0
30MAR26 15.50 P 1.32 1.32 1.32 1.57 +0.17 64 3 80 0
30MAR26 16.00 P 0.00 0.00 0.00 1.94 +0.18 65 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.35 +0.21 67 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.78 +0.22 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.18 +0.18 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.67 +0.21 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.18 +0.25 79 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.60 +0.21 74 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.10 +0.23 79 0 0 0
29APR26 8.75 P 0.02 0.02 0.02 0.01 0.00 57 1 19 +1
29APR26 9.00 P 0.03 0.03 0.03 0.01 -0.01 55 5 23 +5
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 58 0 68 0
29APR26 10.00 P 0.06 0.06 0.06 0.05 -0.01 57 1 149 +1
29APR26 10.50 P 0.07 0.08 0.06 0.09 0.00 58 13 120 0
29APR26 11.00 P 0.11 0.11 0.11 0.14 -0.01 57 3 411 0
29APR26 11.50 P 0.17 0.23 0.17 0.22 0.00 58 24 326 -16
29APR26 12.00 P 0.00 0.00 0.00 0.32 0.00 57 0 367 0
29APR26 12.50 P 0.33 0.43 0.33 0.45 +0.03 57 29 162 +13
29APR26 13.00 P 0.00 0.00 0.00 0.60 +0.01 57 0 536 0
29APR26 13.50 P 0.62 0.62 0.62 0.79 +0.02 57 15 350 +15
29APR26 14.00 P 0.80 1.00 0.80 1.02 +0.06 57 40 138 +19
29APR26 14.50 P 0.00 0.00 0.00 1.27 +0.06 57 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 1.57 +0.08 58 0 113 0
29APR26 15.50 P 1.86 1.86 1.85 1.91 +0.12 59 30 90 +30
29APR26 16.00 P 0.00 0.00 0.00 2.21 +0.07 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.59 +0.10 58 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.03 +0.23 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.45 +0.17 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.72 +0.11 53 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.33 +0.20 65 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.79 +0.22 67 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.21 +0.19 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 0.00 56 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 55 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 +0.01 56 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 +0.01 56 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 0.00 55 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.25 +0.01 55 0 355 0
28MAY26 11.50 P 0.27 0.27 0.27 0.35 +0.01 55 15 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.47 +0.01 55 0 319 0
28MAY26 12.50 P 0.00 0.00 0.00 0.62 +0.02 55 0 53 0
28MAY26 13.00 P 0.00 0.00 0.00 0.79 +0.03 55 0 68 0
28MAY26 13.50 P 0.81 0.81 0.81 1.01 +0.07 55 4 44 0
28MAY26 14.00 P 1.01 1.02 1.01 1.24 +0.08 55 18 180 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.51 +0.07 56 0 69 0
28MAY26 15.00 P 0.00 0.00 0.00 1.81 +0.09 56 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.12 +0.08 56 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 2.49 +0.11 58 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 2.86 +0.20 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.24 +0.18 59 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.64 +0.16 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.04 +0.15 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.48 +0.17 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.93 +0.25 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.39 +0.28 64 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 95 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 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 85 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 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 72 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 53 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 55 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 55 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 55 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 55 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 0.00 54 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 0.00 54 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.01 54 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.01 54 0 276 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 +0.03 55 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 +0.02 54 0 459 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 +0.03 54 0 315 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 +0.05 55 0 60 0
29JUN26 13.00 P 0.00 0.00 0.00 1.00 +0.03 54 0 177 0
29JUN26 13.50 P 0.00 0.00 0.00 1.22 +0.05 54 0 120 0
29JUN26 14.00 P 1.24 1.24 1.24 1.49 +0.08 55 1 223 +1
29JUN26 14.50 P 1.52 1.52 1.52 1.75 +0.06 55 15 169 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.05 +0.06 55 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 +0.07 56 0 38 0
29JUN26 16.00 P 2.67 2.67 2.67 2.70 +0.09 56 15 32 +15
29JUN26 16.50 P 0.00 0.00 0.00 3.06 +0.10 57 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.44 +0.11 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.82 +0.11 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.23 +0.15 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.64 +0.15 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.08 +0.15 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 +0.16 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 54 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 55 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 0.00 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 0.00 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 0.00 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.01 53 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.01 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.01 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 0.00 52 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 +0.01 53 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.02 52 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.02 52 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.04 52 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.25 +0.04 52 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.05 52 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 1.72 +0.06 52 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 +0.07 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.28 +0.08 53 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.58 +0.08 53 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 +0.10 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 +0.11 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.60 +0.11 54 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 +0.15 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.34 +0.10 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 +0.10 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 +0.19 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.55 +0.17 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.96 +0.18 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 0.00 52 0 128 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 0.00 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.01 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 +0.01 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.01 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.01 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 +0.01 52 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.01 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 +0.02 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 +0.03 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 +0.04 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 +0.04 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 1.82 +0.05 52 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 +0.05 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 +0.06 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.64 +0.07 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 +0.08 52 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.27 +0.09 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.61 +0.10 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.02 +0.15 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.38 +0.18 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 +0.15 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.08 +0.07 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 +0.07 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.84 +0.11 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 +0.14 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 0.00 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 +0.01 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 +0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 0.00 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.39 +0.02 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.61 +0.03 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.84 +0.04 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 +0.03 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.35 +0.05 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.63 +0.05 51 100 500 +100
30MAR27 14.50 P 0.00 0.00 0.00 2.93 +0.06 51 400 800 +400
30MAR27 15.00 P 0.00 0.00 0.00 3.24 +0.06 51 300 300 +300
30MAR27 15.50 P 0.00 0.00 0.00 3.56 +0.07 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.90 +0.08 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 +0.09 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.61 +0.04 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.98 +0.06 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.34 +0.04 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.74 +0.07 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.13 +0.06 53 0 0 0
TOTAL PUT 1,375 27,198 +861
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$ 4.97
30MAR26 2.70 C 0.00 0.00 0.00 2.29 -0.11 126 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.09 -0.12 113 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.99 -0.13 106 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.89 -0.13 100 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.79 -0.13 94 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.68 -0.15 72 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.61 -0.12 99 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.48 -0.17 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.37 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 -0.10 81 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.20 -0.11 69 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.09 -0.14 56 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.01 -0.10 63 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 -0.15 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.14 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.11 54 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.64 -0.08 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.56 -0.08 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 -0.12 49 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 -0.10 48 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 -0.09 49 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 -0.08 48 0 0 0
30MAR26 5.00 C 0.22 0.22 0.22 0.24 -0.08 48 10 520 0
30MAR26 5.25 C 0.15 0.15 0.13 0.14 -0.06 47 60 535 0
30MAR26 5.50 C 0.13 0.13 0.07 0.08 -0.04 48 129 886 +19
30MAR26 5.75 C 0.00 0.00 0.00 0.04 -0.03 47 0 805 0
30MAR26 6.00 C 0.04 0.04 0.04 0.02 -0.02 47 1 728 0
30MAR26 6.25 C 0.02 0.02 0.02 0.01 -0.01 48 5 734 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 428 0
30MAR26 6.75 C 0.02 0.02 0.02 0.01 0.00 60 20 554 -20
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 66 5 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 611 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.34 -0.11 113 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.24 -0.10 107 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.09 -0.13 69 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.99 -0.13 65 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.90 -0.12 70 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.79 -0.13 57 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.74 -0.10 81 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.63 -0.10 72 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.50 -0.17 54 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.40 -0.13 50 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.31 -0.10 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.24 -0.13 58 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.11 -0.16 43 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.04 -0.14 49 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 -0.12 50 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.88 -0.06 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.78 -0.13 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.72 -0.07 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.65 -0.10 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 -0.09 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.51 -0.08 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.45 -0.10 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.40 -0.08 46 0 10 0
29APR26 5.00 C 0.34 0.34 0.33 0.35 -0.08 46 32 32 +32
29APR26 5.25 C 0.29 0.29 0.29 0.24 -0.07 44 30 60 +30
29APR26 5.50 C 0.17 0.17 0.16 0.17 -0.05 45 70 405 +45
29APR26 5.75 C 0.00 0.00 0.00 0.11 -0.05 45 0 378 0
29APR26 6.00 C 0.12 0.12 0.08 0.07 -0.04 44 498 1,215 +399
29APR26 6.25 C 0.07 0.07 0.06 0.05 -0.02 46 66 1,067 -66
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 305 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,058 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.02 - 50 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.94 -0.10 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.86 -0.10 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.80 -0.11 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.72 -0.12 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.66 -0.07 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.60 -0.09 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.49 -0.09 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.44 -0.08 46 0 40 0
28MAY26 5.25 C 0.00 0.00 0.00 0.34 -0.07 46 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.26 -0.06 46 0 40 0
28MAY26 5.75 C 0.00 0.00 0.00 0.19 -0.06 46 0 58 0
28MAY26 6.00 C 0.20 0.20 0.15 0.14 -0.05 46 76 163 +70
28MAY26 6.25 C 0.00 0.00 0.00 0.10 -0.04 46 0 30 0
28MAY26 6.50 C 0.10 0.10 0.10 0.07 -0.03 45 2 70 +2
28MAY26 6.75 C 0.00 0.00 0.00 0.05 -0.03 45 0 485 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 2 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.34 -0.11 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.26 -0.08 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.14 -0.08 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.05 -0.12 66 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.96 -0.10 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.86 -0.10 61 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.77 -0.12 60 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.68 -0.10 59 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.58 -0.11 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.49 -0.11 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.40 -0.11 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.32 -0.13 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.23 -0.11 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 -0.08 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 -0.09 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 -0.12 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 -0.06 48 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.86 -0.09 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 -0.11 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 -0.08 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 -0.10 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 -0.08 46 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 -0.08 46 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.07 46 0 362 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 -0.07 46 0 31 0
29JUN26 5.75 C 0.32 0.32 0.32 0.26 -0.06 46 10 687 +10
29JUN26 6.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.04 46 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 442 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 -0.04 45 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.03 45 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 45 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 992 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.37 -0.11 59 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.27 -0.11 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.18 -0.11 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.10 -0.10 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.01 -0.10 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.92 -0.10 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.84 -0.10 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.73 -0.11 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.66 -0.11 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.58 -0.11 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.51 -0.09 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.43 -0.09 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 -0.11 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.28 -0.09 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.22 -0.08 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 -0.08 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.08 -0.09 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 -0.10 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 -0.08 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.09 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 -0.07 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.07 47 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 -0.08 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 -0.06 47 0 362 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 -0.06 47 0 483 0
29SEP26 5.50 C 0.00 0.00 0.00 0.54 -0.05 47 0 250 0
29SEP26 5.75 C 0.00 0.00 0.00 0.46 -0.05 47 0 100 0
29SEP26 6.00 C 0.00 0.00 0.00 0.39 -0.05 47 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.03 48 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.02 48 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.01 49 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 0.00 49 0 32 0
29SEP26 7.50 C 0.19 0.19 0.19 0.16 0.00 48 3 81 +3
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 0.00 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 0.00 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 48 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 48 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.41 -0.12 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.32 -0.12 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.23 -0.12 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.15 -0.12 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.07 -0.09 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.99 -0.10 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.90 -0.10 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.82 -0.10 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.75 -0.09 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.67 -0.09 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.59 -0.11 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.51 -0.12 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.45 -0.10 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.38 -0.12 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.31 -0.11 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 -0.12 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.10 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 -0.11 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 -0.10 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.03 -0.11 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.10 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.10 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 -0.09 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.08 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 -0.08 46 0 11 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.07 47 0 2,040 0
30DEC26 5.75 C 0.00 0.00 0.00 0.61 -0.07 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.53 -0.08 46 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 -0.07 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.06 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.06 46 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 -0.05 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.05 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.05 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
30DEC26 8.00 C 0.27 0.27 0.27 0.19 -0.03 46 2 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.04 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.02 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 41 0
30MAR27 4.10 C 0.00 0.00 0.00 1.44 - 47 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.38 -0.10 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.31 -0.11 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 -0.10 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 -0.10 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 -0.09 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 -0.09 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.09 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 -0.08 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 -0.09 47 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.91 -0.08 47 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.07 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 -0.07 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.07 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 -0.07 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 -0.06 47 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
TOTAL CALL 1,019 30,610 +524
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 51 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 51 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 49 0 266 0
30MAR26 4.40 P 0.03 0.03 0.03 0.05 +0.01 47 20 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 118 0
30MAR26 4.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 +0.02 46 0 158 0
30MAR26 4.80 P 0.15 0.15 0.15 0.16 +0.03 46 7 179 0
30MAR26 4.90 P 0.17 0.18 0.17 0.20 +0.03 45 7 270 +6
30MAR26 5.00 P 0.16 0.25 0.16 0.25 +0.04 45 76 1,040 +67
30MAR26 5.25 P 0.28 0.37 0.28 0.40 +0.06 44 15 582 +2
30MAR26 5.50 P 0.48 0.70 0.47 0.60 +0.09 47 59 1,498 -12
30MAR26 5.75 P 0.66 0.68 0.66 0.79 +0.08 37 27 602 0
30MAR26 6.00 P 0.00 0.00 0.00 1.03 +0.07 0 0 605 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 +0.08 0 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 +0.08 0 0 255 0
30MAR26 6.75 P 1.65 1.81 1.65 1.78 +0.13 0 11 244 0
30MAR26 7.00 P 0.00 0.00 0.00 2.07 +0.16 91 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 +0.14 86 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 +0.13 0 0 125 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 +0.13 0 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 3.05 +0.15 104 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 +0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.54 +0.14 105 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.79 +0.12 109 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.04 +0.14 114 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.29 +0.14 118 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.54 +0.12 122 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.78 +0.13 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.03 +0.11 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 +0.01 45 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 +0.02 44 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.17 +0.02 44 0 55 0
29APR26 4.70 P 0.22 0.22 0.22 0.20 +0.01 43 2 30 0
29APR26 4.80 P 0.20 0.26 0.20 0.24 +0.02 43 5 118 -2
29APR26 4.90 P 0.00 0.00 0.00 0.29 +0.03 43 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 +0.04 43 0 96 0
29APR26 5.25 P 0.48 0.48 0.48 0.49 +0.05 43 15 402 0
29APR26 5.50 P 0.00 0.00 0.00 0.66 +0.06 42 0 489 0
29APR26 5.75 P 0.00 0.00 0.00 0.86 +0.06 42 0 335 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.09 36 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.31 +0.09 45 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 +0.09 43 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 +0.09 52 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.07 +0.12 63 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.30 +0.14 61 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 +0.12 0 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.78 +0.13 0 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 3.05 +0.10 73 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.54 +0.10 75 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.80 +0.13 84 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.05 +0.15 87 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.30 +0.10 90 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.54 +0.12 87 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.78 +0.12 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.04 +0.12 93 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 - 45 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.13 +0.02 47 0 70 0
28MAY26 4.30 P 0.12 0.12 0.12 0.15 +0.01 46 30 30 +30
28MAY26 4.40 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
28MAY26 4.50 P 0.17 0.17 0.17 0.21 +0.01 45 45 60 +45
28MAY26 4.60 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.28 +0.02 44 0 12 0
28MAY26 4.80 P 0.27 0.27 0.27 0.33 +0.03 45 75 122 +70
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.03 44 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.43 +0.05 45 0 70 0
28MAY26 5.25 P 0.00 0.00 0.00 0.57 +0.04 44 0 125 0
28MAY26 5.50 P 0.00 0.00 0.00 0.75 +0.06 45 0 130 0
28MAY26 5.75 P 0.00 0.00 0.00 0.94 +0.10 46 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.15 +0.08 47 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.35 +0.08 45 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.59 +0.08 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.83 +0.08 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 +0.11 53 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.30 +0.14 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.05 +0.10 61 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.54 +0.10 63 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.80 +0.13 70 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.05 +0.11 73 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 44 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 0.00 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 +0.01 45 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.02 46 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.01 45 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.01 44 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.01 44 0 64 0
29JUN26 4.60 P 0.32 0.32 0.32 0.30 +0.01 44 6 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.02 44 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.03 44 0 261 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.03 44 0 32 0
29JUN26 5.00 P 0.49 0.49 0.49 0.49 +0.03 44 10 287 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.64 +0.04 44 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.80 +0.05 44 0 1,127 0
29JUN26 5.75 P 0.91 0.91 0.91 0.99 +0.05 45 2 789 +2
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.08 45 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 +0.05 43 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 +0.07 48 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.06 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 +0.09 46 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.07 45 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.10 45 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.09 48 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 +0.10 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 +0.09 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.54 +0.10 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.80 +0.13 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.05 +0.11 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.30 +0.10 66 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.54 +0.12 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.78 +0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.04 +0.12 69 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.03 48 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.05 48 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 +0.04 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 +0.05 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.05 47 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.05 47 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 +0.06 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.06 47 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.07 47 0 106 0
29SEP26 5.00 P 0.65 0.65 0.65 0.73 +0.11 50 1 371 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.07 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 +0.06 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 +0.07 46 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.06 46 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 +0.05 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.07 46 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 +0.06 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.17 +0.07 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 +0.07 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 +0.08 48 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 +0.08 49 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 +0.09 50 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 +0.09 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 +0.10 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 +0.09 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 +0.11 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.31 +0.10 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.55 +0.10 55 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 4.80 +0.11 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.04 +0.12 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.02 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.01 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 0.00 46 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 +0.01 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.02 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 0.00 45 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.02 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.02 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.02 44 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.02 44 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.02 44 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.02 44 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 +0.03 45 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.03 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.06 46 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.04 45 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.06 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 +0.06 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.06 48 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 +0.11 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 +0.08 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 +0.06 48 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.71 +0.06 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.94 +0.09 50 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.15 +0.09 49 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.39 +0.08 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.62 +0.08 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.86 +0.08 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.10 +0.09 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.34 +0.11 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.59 +0.10 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.82 +0.09 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.05 +0.09 52 0 0 0
30MAR27 4.10 P 0.40 0.44 0.40 0.45 - 46 2 2 -
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.01 45 0 17 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.01 45 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.02 45 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.03 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.04 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 +0.03 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 +0.04 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.04 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.06 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 +0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 +0.05 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 +0.04 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 +0.05 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 +0.06 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 +0.05 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.00 +0.07 49 0 0 0
TOTAL PUT 415 37,216 +214
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$ 54.26
30MAR26 29.00 C 0.00 0.00 0.00 25.68 +0.32 151 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.60 +0.52 136 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.61 +0.58 131 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.38 +0.32 95 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.55 +0.47 112 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.62 +0.54 112 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.63 +0.55 107 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.63 +0.54 101 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.65 +0.56 97 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.62 +0.53 89 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.63 +0.54 84 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.68 +0.66 82 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 13.73 +0.70 79 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.65 +0.63 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.28 +0.18 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.65 +0.60 59 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.62 +0.34 53 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.43 +0.41 37 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.57 +0.40 41 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.55 +0.47 35 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.54 +0.41 30 0 5 0
30MAR26 50.00 C 4.75 4.75 4.60 4.56 +0.37 26 60 218 +10
30MAR26 52.50 C 0.00 0.00 0.00 2.39 +0.25 22 0 131 0
30MAR26 55.00 C 0.95 1.03 0.95 0.93 +0.08 21 51 493 +35
30MAR26 57.50 C 0.28 0.28 0.26 0.25 +0.01 21 7 530 +4
30MAR26 60.00 C 0.09 0.09 0.08 0.05 -0.01 21 20 373 +10
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 12.74 +0.68 47 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.66 +0.56 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.65 +0.45 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.62 +0.34 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.71 +0.66 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.70 +0.50 29 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.71 +0.23 26 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.75 +0.48 23 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 4.83 +0.33 22 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 2.83 +0.22 20 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 1.40 +0.15 19 0 56 0
29APR26 57.50 C 0.00 0.00 0.00 0.57 +0.05 19 0 384 0
29APR26 60.00 C 0.00 0.00 0.00 0.19 0.00 19 0 65 0
29APR26 62.50 C 0.00 0.00 0.00 0.06 0.00 19 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 0 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 12.74 +0.66 36 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.66 +0.56 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.77 +0.57 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.84 +0.56 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.84 +0.56 27 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.86 +0.58 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.90 +0.42 23 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.98 +0.53 21 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.11 +0.18 21 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.21 +0.22 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.80 +0.18 19 0 127 0
28MAY26 57.50 C 0.00 0.00 0.00 0.89 +0.08 18 0 52 0
28MAY26 60.00 C 0.00 0.00 0.00 0.39 +0.01 18 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.15 0.00 18 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 20.76 +0.46 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.63 +0.32 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.85 +0.53 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.75 +0.43 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.94 +0.61 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.80 +0.40 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.68 +0.48 29 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.77 +0.32 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.93 +0.44 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.97 +0.44 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.77 +0.41 24 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.84 +0.46 23 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.93 +0.29 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.86 +0.51 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.06 +0.57 20 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 6.20 +0.54 20 0 6 0
29JUN26 50.00 C 5.28 5.28 5.28 5.26 +0.33 18 1 66 +1
29JUN26 52.50 C 0.00 0.00 0.00 3.41 +0.22 17 0 144 0
29JUN26 55.00 C 2.11 2.11 2.11 2.07 +0.16 18 15 202 0
29JUN26 57.50 C 1.22 1.22 1.22 1.16 +0.11 18 15 117 +15
29JUN26 60.00 C 0.56 0.56 0.56 0.58 +0.02 18 1 619 +1
29JUN26 62.50 C 0.42 0.42 0.42 0.27 +0.01 18 1 172 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 0.00 18 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 14.68 +0.48 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.77 +0.32 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.10 +0.61 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.97 +0.44 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.89 +0.53 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.92 +0.37 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.01 +0.37 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.18 +0.25 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.38 +0.26 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.57 +0.24 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.73 +0.28 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.06 +0.15 18 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.81 +0.14 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.93 +0.15 19 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.25 +0.06 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.77 +0.04 19 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 +0.03 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 +0.02 19 0 20 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 0.00 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.10 +0.61 23 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.97 +0.44 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.04 +0.53 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.15 +0.46 18 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.36 +0.19 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.77 +0.63 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.76 +0.12 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.00 +0.06 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.33 +0.07 18 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 4.82 +0.17 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.57 +0.12 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.62 +0.12 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.96 +0.18 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.36 +0.05 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 +0.04 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 +0.03 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.11 +0.35 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.29 +0.34 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.51 +0.02 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.67 -0.04 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.00 +0.04 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.39 +0.14 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.51 -0.05 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.91 -0.02 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.46 +0.15 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.25 +0.13 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.25 +0.11 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.51 +0.16 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.92 +0.15 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.40 +0.06 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.01 +0.05 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 +0.04 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
TOTAL CALL 171 6,082 +76
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30MAR26 44.00 P 0.05 0.05 0.05 0.01 0.00 33 10 153 +10
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 305 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 72 0
30MAR26 50.00 P 0.14 0.14 0.14 0.08 -0.05 20 2 352 0
30MAR26 52.50 P 0.44 0.44 0.44 0.48 -0.13 21 12 608 0
30MAR26 55.00 P 1.40 1.40 1.40 1.51 -0.31 20 100 126 -99
30MAR26 57.50 P 0.00 0.00 0.00 3.41 -0.35 20 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.74 -0.41 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 8.24 -0.40 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.74 -0.24 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.24 -0.24 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.74 -0.24 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.24 -0.27 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.74 -0.27 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.24 -0.24 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.74 -0.40 0 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 0.13 0.13 0.13 0.01 0.00 22 15 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 19 0 37 0
29APR26 47.00 P 0.17 0.17 0.17 0.04 -0.01 19 23 70 +23
29APR26 48.00 P 0.20 0.20 0.20 0.07 -0.02 19 23 78 +23
29APR26 49.00 P 0.00 0.00 0.00 0.13 -0.04 19 0 288 0
29APR26 50.00 P 0.00 0.00 0.00 0.24 -0.05 19 0 283 0
29APR26 52.50 P 0.00 0.00 0.00 0.78 -0.14 18 0 121 0
29APR26 55.00 P 1.82 1.82 1.82 1.85 -0.29 18 15 135 0
29APR26 57.50 P 0.00 0.00 0.00 3.52 -0.32 17 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 5.80 -0.41 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.24 -0.40 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.79 -0.24 29 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.24 -0.29 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.74 -0.29 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.24 -0.29 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.74 -0.29 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.24 -0.29 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.74 -0.40 0 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 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 120 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 60 0
28MAY26 47.00 P 0.25 0.25 0.25 0.09 -0.03 18 15 95 0
28MAY26 48.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 136 0
28MAY26 49.00 P 0.00 0.00 0.00 0.27 -0.04 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.42 -0.06 18 0 16 0
28MAY26 52.50 P 0.00 0.00 0.00 1.06 -0.15 18 0 77 0
28MAY26 55.00 P 0.00 0.00 0.00 2.14 -0.28 18 0 97 0
28MAY26 57.50 P 0.00 0.00 0.00 3.76 -0.41 17 0 16 0
28MAY26 60.00 P 0.00 0.00 0.00 5.90 -0.41 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.25 -0.49 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.79 -0.45 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.24 -0.29 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.74 -0.29 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.24 -0.29 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.74 -0.29 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.24 -0.29 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.74 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.03 -0.01 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 -0.05 17 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 -0.05 18 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.56 -0.07 18 0 115 0
29JUN26 52.50 P 0.00 0.00 0.00 1.26 -0.14 18 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.38 -0.24 17 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.97 -0.34 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.96 -0.43 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.27 -0.49 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.79 -0.52 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.24 -0.29 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.74 -0.29 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.24 -0.29 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.74 -0.29 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.24 -0.29 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.74 -0.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.43 -0.03 19 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.59 -0.04 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.78 -0.06 19 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.02 -0.06 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.31 -0.07 19 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.24 -0.12 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 -0.15 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.00 -0.29 19 0 1 0
29SEP26 60.00 P 6.80 6.80 6.80 6.99 -0.19 20 1 1 +1
29SEP26 62.50 P 0.00 0.00 0.00 9.09 -0.22 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.05 -0.53 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.54 -0.43 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.98 -0.48 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.24 -0.66 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.76 -0.62 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.24 -0.49 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.74 -0.44 0 0 0 0
30DEC26 42.00 P 0.38 0.38 0.38 0.24 -0.01 19 5 42 +5
30DEC26 43.00 P 0.45 0.45 0.45 0.33 -0.02 19 5 15 +5
30DEC26 44.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.95 -0.05 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.19 -0.05 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.48 -0.06 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.79 -0.08 19 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.80 -0.10 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.08 -0.12 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.62 +0.01 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.43 +0.04 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.44 -0.20 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.36 -0.47 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.87 -0.27 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.21 -0.33 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.59 -0.44 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.91 -0.50 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.24 -0.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.74 -0.47 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
30MAR27 45.00 P 0.95 0.95 0.95 0.83 -0.03 19 7 7 +7
30MAR27 46.00 P 0.00 0.00 0.00 1.02 -0.05 19 0 0 0
30MAR27 47.00 P 1.34 1.34 1.34 1.26 -0.05 19 7 7 +7
30MAR27 48.00 P 0.00 0.00 0.00 1.53 -0.06 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.84 -0.05 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.18 -0.07 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.22 -0.09 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.50 -0.11 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 6.02 +0.04 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.77 -0.16 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.70 -0.19 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.80 -0.22 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.08 -0.20 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.34 -0.29 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.59 -0.48 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.91 -0.70 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.27 -0.91 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.74 -0.79 0 0 0 0
TOTAL PUT 240 8,306 -18
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$ 78.70
30MAR26 52.50 C 0.00 0.00 0.00 26.34 -1.36 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.98 -1.22 76 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.30 -1.41 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.32 -0.96 75 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 16.82 -0.93 66 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.30 -1.13 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.50 -1.44 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.51 -1.19 44 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.16 -1.37 37 0 183 0
30MAR26 75.00 C 5.15 5.57 5.15 5.49 -1.09 40 60 958 0
30MAR26 77.50 C 4.89 4.89 4.16 3.89 -1.00 39 90 556 +90
30MAR26 80.00 C 3.20 3.28 2.55 2.64 -0.81 38 1,006 1,842 +1,002
30MAR26 82.50 C 2.35 2.35 1.55 1.72 -0.64 38 186 1,353 +152
30MAR26 85.00 C 1.50 1.50 1.06 1.08 -0.47 38 1,017 2,648 -905
30MAR26 87.50 C 1.00 1.00 0.65 0.64 -0.37 38 269 1,614 -4
30MAR26 90.00 C 0.63 0.65 0.40 0.36 -0.28 38 75 3,972 +52
30MAR26 92.50 C 0.39 0.39 0.30 0.20 -0.18 38 32 1,405 +16
30MAR26 95.00 C 0.24 0.24 0.17 0.10 -0.12 37 95 1,346 +60
30MAR26 97.50 C 0.00 0.00 0.00 0.05 -0.07 37 0 598 0
30MAR26 100.00 C 0.09 0.09 0.09 0.03 -0.04 38 2 543 -2
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 24.43 -1.18 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.30 -1.55 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.32 -1.13 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.07 -1.43 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.66 -0.94 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.35 -0.72 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.20 -1.15 37 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 7.99 -1.32 33 0 90 0
29APR26 75.00 C 6.82 6.82 6.69 6.45 -1.00 34 90 358 +60
29APR26 77.50 C 5.68 5.68 5.06 4.96 -0.94 34 90 2,182 +90
29APR26 80.00 C 0.00 0.00 0.00 3.72 -0.83 34 0 813 0
29APR26 82.50 C 0.00 0.00 0.00 2.76 -0.67 34 0 401 0
29APR26 85.00 C 0.00 0.00 0.00 1.98 -0.60 34 0 337 0
29APR26 87.50 C 0.00 0.00 0.00 1.39 -0.50 34 0 564 0
29APR26 90.00 C 0.00 0.00 0.00 0.95 -0.39 34 0 456 0
29APR26 92.50 C 0.79 0.79 0.70 0.64 -0.29 34 5 76 0
29APR26 95.00 C 0.50 0.50 0.50 0.42 -0.22 34 20 350 0
29APR26 97.50 C 0.00 0.00 0.00 0.27 -0.16 33 0 352 0
29APR26 100.00 C 0.27 0.27 0.27 0.17 -0.11 33 5 69 -5
29APR26 102.50 C 0.00 0.00 0.00 0.11 -0.07 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 24.43 -1.18 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.75 -1.49 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.66 -0.99 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.07 -1.43 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.86 -0.74 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.63 -0.52 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.56 -1.27 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.67 -0.64 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 6.92 -0.95 33 0 20 0
28MAY26 77.50 C 0.00 0.00 0.00 5.49 -0.91 33 0 133 0
28MAY26 80.00 C 0.00 0.00 0.00 4.29 -0.80 33 0 427 0
28MAY26 82.50 C 4.04 4.04 3.12 3.31 -0.71 33 45 358 +45
28MAY26 85.00 C 3.15 3.15 2.87 2.50 -0.63 33 220 618 +220
28MAY26 87.50 C 0.00 0.00 0.00 1.86 -0.52 33 0 386 0
28MAY26 90.00 C 1.78 1.78 1.55 1.37 -0.41 33 5 330 0
28MAY26 92.50 C 0.00 0.00 0.00 0.99 -0.32 32 0 104 0
28MAY26 95.00 C 0.94 0.94 0.94 0.71 -0.25 32 2 151 0
28MAY26 97.50 C 0.00 0.00 0.00 0.50 -0.20 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.34 -0.16 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.23 -0.12 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.16 -0.08 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.43 -1.18 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.18 -1.33 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.66 -1.06 42 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 17.09 -1.41 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.86 -0.85 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.63 -1.17 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.86 -0.97 33 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 8.67 -0.94 30 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 7.37 -0.94 32 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 6.00 -0.87 32 0 225 0
29JUN26 80.00 C 5.00 5.07 5.00 4.85 -0.77 32 72 304 +72
29JUN26 82.50 C 4.62 4.62 4.42 3.89 -0.69 32 60 309 0
29JUN26 85.00 C 3.74 3.74 3.74 3.07 -0.61 31 30 551 +4
29JUN26 87.50 C 3.02 3.02 3.02 2.40 -0.51 31 30 3,222 0
29JUN26 90.00 C 2.32 2.32 1.82 1.84 -0.45 31 202 1,610 -8
29JUN26 92.50 C 0.00 0.00 0.00 1.40 -0.38 31 0 269 0
29JUN26 95.00 C 1.19 1.19 1.19 1.07 -0.30 31 3 161 0
29JUN26 97.50 C 0.00 0.00 0.00 0.81 -0.23 31 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 0.59 -0.21 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.44 -0.16 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.32 -0.12 31 0 141 0
29JUN26 107.50 C 0.48 0.48 0.48 0.23 -0.10 31 2 153 -2
29JUN26 110.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 26 0
29JUN26 127.50 C 0.15 0.15 0.15 0.01 -0.02 30 5 292 -5
29SEP26 55.00 C 0.00 0.00 0.00 24.43 -1.18 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.18 -1.33 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.66 -1.31 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.14 -1.63 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.49 -1.26 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.67 -1.10 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.85 -1.19 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 10.79 -0.59 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.07 -0.88 31 0 352 0
29SEP26 77.50 C 8.28 8.28 8.28 7.84 -0.87 31 30 236 0
29SEP26 80.00 C 7.23 7.23 6.94 6.80 -0.77 31 60 388 +30
29SEP26 82.50 C 0.00 0.00 0.00 5.84 -0.69 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 4.98 -0.66 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.26 -0.55 31 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 3.65 -0.48 32 0 3,330 0
29SEP26 92.50 C 0.00 0.00 0.00 3.12 -0.42 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.70 -0.35 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.29 -0.34 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.91 -0.33 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.60 -0.29 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.28 -0.30 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 -0.21 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.88 -0.19 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 -0.15 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.59 -0.15 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 -0.11 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 -0.10 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 24.64 -1.06 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.45 -1.06 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.02 -1.24 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.27 -1.51 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.43 -0.97 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.65 -1.07 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.44 -0.70 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 11.72 -0.99 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.46 -0.89 30 0 45 0
30DEC26 77.50 C 9.40 9.40 9.21 9.24 -0.89 30 60 1,060 0
30DEC26 80.00 C 8.36 8.36 8.36 8.21 -0.79 30 30 2,043 0
30DEC26 82.50 C 6.90 6.90 6.90 7.22 -0.75 30 1 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.37 -0.68 30 0 1,794 0
30DEC26 87.50 C 5.30 5.30 5.30 5.57 -0.64 30 6 15 0
30DEC26 90.00 C 0.00 0.00 0.00 4.91 -0.55 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.36 -0.47 31 0 230 0
30DEC26 95.00 C 4.25 4.25 3.64 3.86 -0.43 31 9 20 0
30DEC26 97.50 C 0.00 0.00 0.00 3.40 -0.41 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.98 -0.39 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.56 -0.39 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.16 -0.38 31 0 21,300 0
30DEC26 107.50 C 2.15 2.15 2.15 1.86 -0.36 31 1 79 -1
30DEC26 110.00 C 0.00 0.00 0.00 1.60 -0.26 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.98 -1.05 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.04 -0.98 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.19 -1.03 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.50 -1.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.91 -1.04 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.48 -0.96 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.09 -0.97 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.89 -0.86 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.69 -0.87 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.68 -0.76 30 0 0 0
30MAR27 82.50 C 8.40 8.40 8.40 8.67 -0.76 30 9 9 +9
30MAR27 85.00 C 0.00 0.00 0.00 7.82 -0.65 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.99 -0.65 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.30 -0.60 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.76 -0.47 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.18 -0.47 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.67 -0.46 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.05 -0.57 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.75 -0.34 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.34 -0.33 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.85 -0.45 31 0 0 0
TOTAL CALL 3,924 73,736 +970
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 39 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 0.00 37 0 433 0
30MAR26 67.50 P 0.33 0.33 0.33 0.19 +0.02 38 5 839 +5
30MAR26 70.00 P 0.50 0.67 0.50 0.42 +0.05 38 58 919 -28
30MAR26 72.50 P 0.74 1.10 0.74 0.85 +0.11 38 183 526 -62
30MAR26 75.00 P 1.24 1.52 1.18 1.55 +0.23 38 109 1,395 -25
30MAR26 77.50 P 2.05 2.78 2.05 2.47 +0.34 37 120 2,162 -1
30MAR26 80.00 P 3.17 3.18 2.98 3.71 +0.43 37 1,015 8,238 +263
30MAR26 82.50 P 4.47 5.27 4.45 5.27 +0.64 36 48 2,198 -13
30MAR26 85.00 P 6.35 6.35 6.02 7.22 +0.87 37 434 2,552 -44
30MAR26 87.50 P 0.00 0.00 0.00 9.59 +1.55 43 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 11.89 +1.79 46 0 957 0
30MAR26 92.50 P 0.00 0.00 0.00 14.32 +1.64 51 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 16.82 +1.76 56 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 19.37 +1.93 63 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 21.93 +1.79 70 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 23.80 +1.19 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.30 +0.65 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 28.80 +0.58 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.30 +1.21 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.80 +0.51 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.30 +0.41 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.43 +1.82 102 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.30 +0.36 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.21 +1.59 102 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.30 +0.25 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.80 +1.23 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 0.00 33 0 219 0
29APR26 62.50 P 0.26 0.26 0.26 0.14 +0.02 34 60 127 +60
29APR26 65.00 P 0.00 0.00 0.00 0.29 +0.04 34 0 113 0
29APR26 67.50 P 0.00 0.00 0.00 0.55 +0.08 34 0 278 0
29APR26 70.00 P 0.78 1.01 0.78 0.96 +0.14 34 34 509 +30
29APR26 72.50 P 1.24 1.50 1.23 1.56 +0.20 34 193 450 +69
29APR26 75.00 P 1.88 2.50 1.88 2.34 +0.29 33 42 1,125 -8
29APR26 77.50 P 3.02 3.27 3.02 3.34 +0.39 33 256 1,120 +256
29APR26 80.00 P 4.39 4.39 4.39 4.61 +0.52 33 30 552 +30
29APR26 82.50 P 0.00 0.00 0.00 6.14 +0.64 33 0 329 0
29APR26 85.00 P 0.00 0.00 0.00 7.89 +0.72 33 0 283 0
29APR26 87.50 P 0.00 0.00 0.00 9.87 +0.85 33 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 12.20 +0.94 36 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 14.32 +1.16 35 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 16.92 +1.33 41 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 19.37 +1.68 44 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 21.93 +1.75 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.80 +0.70 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.30 +0.65 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.80 +0.58 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.30 +1.21 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
28MAY26 60.00 P 0.32 0.32 0.32 0.21 +0.03 32 30 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.40 +0.06 32 0 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.70 +0.11 32 0 34 0
28MAY26 67.50 P 0.00 0.00 0.00 1.14 +0.17 33 0 40 0
28MAY26 70.00 P 1.35 1.35 1.35 1.71 +0.20 32 160 323 +160
28MAY26 72.50 P 2.19 2.60 2.19 2.44 +0.25 32 14 464 +14
28MAY26 75.00 P 2.85 3.46 2.85 3.37 +0.34 32 23 315 +23
28MAY26 77.50 P 3.83 4.82 3.83 4.53 +0.45 32 147 752 +35
28MAY26 80.00 P 0.00 0.00 0.00 5.91 +0.56 32 0 540 0
28MAY26 82.50 P 0.00 0.00 0.00 7.49 +0.64 31 0 304 0
28MAY26 85.00 P 0.00 0.00 0.00 9.07 +0.54 30 0 266 0
28MAY26 87.50 P 0.00 0.00 0.00 11.60 +1.01 35 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 13.28 +0.89 32 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 15.92 +2.02 37 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.71 +0.71 33 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.67 +0.69 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.93 +0.24 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.46 +0.34 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.15 +1.00 32 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.55 +0.48 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.72 +0.80 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29JUN26 57.50 P 0.34 0.34 0.34 0.21 +0.04 31 30 40 +30
29JUN26 60.00 P 0.00 0.00 0.00 0.37 +0.05 31 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.63 +0.08 31 0 187 0
29JUN26 65.00 P 0.00 0.00 0.00 1.00 +0.13 31 0 2,797 0
29JUN26 67.50 P 1.61 1.61 1.61 1.51 +0.18 31 20 246 +20
29JUN26 70.00 P 0.00 0.00 0.00 2.12 +0.23 31 0 338 0
29JUN26 72.50 P 2.76 2.88 2.76 2.91 +0.30 31 60 646 +60
29JUN26 75.00 P 3.36 3.71 3.36 3.90 +0.39 30 90 2,747 -36
29JUN26 77.50 P 4.43 5.25 4.43 5.06 +0.45 30 683 1,194 +199
29JUN26 80.00 P 5.68 6.55 5.68 6.47 +0.56 30 282 3,586 +265
29JUN26 82.50 P 0.00 0.00 0.00 8.05 +0.65 30 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 10.15 +1.08 33 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 12.07 +1.26 33 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 13.83 +1.41 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 16.24 +1.35 35 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.49 +1.16 36 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.51 +1.26 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.18 +1.49 39 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.20 +0.91 36 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.05 +1.90 43 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 30.42 +1.35 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.99 +1.07 24 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 34.94 +1.18 41 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.11 +1.22 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.69 +1.28 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.97 +1.03 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.62 +0.65 42 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.62 +0.57 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.36 +1.19 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.52 +0.05 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.78 +0.09 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.17 +0.12 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.66 +0.18 32 0 29 0
29SEP26 65.00 P 2.36 2.36 2.36 2.26 +0.25 32 30 90 -5
29SEP26 67.50 P 0.00 0.00 0.00 2.98 +0.29 33 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 3.83 +0.34 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.85 +0.44 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 6.00 +0.53 33 0 725 0
29SEP26 77.50 P 6.60 7.17 6.50 7.26 +0.56 33 62 717 0
29SEP26 80.00 P 8.00 9.05 7.94 8.71 +0.68 33 879 4,279 +392
29SEP26 82.50 P 0.00 0.00 0.00 10.26 +0.73 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.93 +0.77 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 13.74 +0.88 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.61 +0.90 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.62 +0.99 35 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.69 +1.04 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.85 +1.10 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.07 +1.15 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.03 +0.87 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.22 +0.88 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.06 +1.58 39 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.47 +1.55 41 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.73 +1.61 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.50 +1.52 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.65 +1.79 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.13 +0.88 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.88 +0.08 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 1.25 +0.11 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.77 +0.17 31 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.34 +0.22 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.02 +0.23 31 0 164 0
30DEC26 67.50 P 0.00 0.00 0.00 3.85 +0.31 32 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 4.78 +0.38 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 5.83 +0.41 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 7.03 +0.51 32 0 441 0
30DEC26 77.50 P 0.00 0.00 0.00 8.30 +0.53 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 9.75 +0.62 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 11.26 +0.67 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.93 +0.75 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.53 +0.68 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.51 +0.87 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.04 +0.54 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.14 +0.74 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.50 +1.02 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.53 +0.96 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.86 +1.13 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.13 +1.18 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.44 +1.20 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.79 +1.31 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.84 +0.18 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.45 +0.21 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.13 +0.25 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.91 +0.33 32 0 2 0
30MAR27 67.50 P 0.00 0.00 0.00 4.78 +0.34 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.80 +0.43 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.87 +0.45 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.12 +0.54 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.40 +0.56 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.86 +0.65 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.35 +0.67 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.00 +0.78 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.69 +0.79 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.36 +0.76 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.19 +0.73 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.20 +1.08 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.34 +1.03 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.39 +1.03 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.50 +1.07 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.61 +1.00 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.79 +0.98 35 0 0 0
TOTAL PUT 5,097 80,389 +1,689
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$ 6.74
30MAR26 4.70 C 0.00 0.00 0.00 2.05 +0.11 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.95 +0.11 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.85 +0.11 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.75 +0.10 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.74 +0.08 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.50 +0.06 0 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.30 +0.06 20 0 412 0
30MAR26 6.75 C 0.00 0.00 0.00 0.15 +0.03 21 0 280 0
30MAR26 7.00 C 0.07 0.07 0.06 0.06 +0.01 21 345 591 +217
30MAR26 7.25 C 0.03 0.03 0.03 0.02 0.00 21 230 551 +77
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.96 +0.10 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.86 +0.10 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.01 +0.09 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.77 +0.10 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.54 +0.09 22 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.33 +0.07 20 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.18 +0.05 20 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.96 +0.10 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.86 +0.10 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.76 +0.09 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.51 +0.09 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.28 +0.10 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.03 +0.11 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.78 +0.11 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.54 +0.09 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.34 +0.07 19 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.19 +0.05 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 +0.08 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 +0.07 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.87 +0.08 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.77 +0.08 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.51 +0.07 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.29 +0.11 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.04 +0.11 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.79 +0.10 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.56 +0.08 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 +0.07 20 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 +0.04 19 0 159 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.02 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 +0.08 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.00 +0.11 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.87 +0.08 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 +0.08 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 +0.09 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 +0.11 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.05 +0.11 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.82 +0.09 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 +0.07 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.06 20 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 +0.04 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.03 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.06 +0.08 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.00 +0.11 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.87 +0.08 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.77 +0.08 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.53 +0.09 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.29 +0.11 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 +0.10 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 +0.09 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 +0.08 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 +0.07 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.06 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.03 21 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 +0.11 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.91 +0.12 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.81 +0.11 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.57 +0.13 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.34 +0.08 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 +0.09 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 +0.08 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.07 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.06 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
TOTAL CALL 575 6,439 +294
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.02 23 0 1,217 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.04 22 0 1,011 0
30MAR26 6.75 P 0.15 0.15 0.14 0.15 -0.07 21 5 1,158 +5
30MAR26 7.00 P 0.30 0.30 0.30 0.32 -0.08 23 1 708 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.54 -0.09 26 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 -0.09 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.03 -0.10 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.28 -0.09 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.53 -0.09 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.78 -0.09 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.03 -0.10 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.28 -0.09 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.53 -0.09 72 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.78 -0.09 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.03 -0.09 81 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.03 19 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.16 -0.05 19 0 627 0
29APR26 6.75 P 0.00 0.00 0.00 0.29 -0.08 18 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.47 -0.09 17 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.15 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.39 -0.10 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.11 -0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.09 -0.04 17 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.18 -0.06 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.31 -0.08 16 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.48 -0.09 15 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.69 -0.10 13 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.15 -0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.39 -0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.11 -0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.05 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 -0.06 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.36 -0.07 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 -0.09 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 -0.09 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.93 -0.10 10 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.11 -0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.43 -0.03 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.08 -0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.04 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.06 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.07 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 -0.07 18 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 -0.07 19 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 -0.08 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 -0.10 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.13 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 -0.05 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.71 -0.06 21 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 -0.07 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 -0.08 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 -0.09 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.10 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.10 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 -0.11 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 -0.11 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.11 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.10 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 -0.02 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 -0.06 21 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.75 -0.07 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 -0.08 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 -0.09 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 -0.09 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 -0.09 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 -0.12 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.99 -0.10 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 -0.13 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.13 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 -0.10 22 0 0 0
TOTAL PUT 6 12,545 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 14.08
30MAR26 7.75 C 0.00 0.00 0.00 6.36 +0.19 106 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.11 +0.19 101 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.86 +0.18 95 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.61 +0.18 90 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.37 +0.19 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.10 +0.17 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.86 +0.18 75 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.62 +0.19 77 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.35 +0.17 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.11 +0.18 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.62 +0.19 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.12 +0.19 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.62 +0.19 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.60 +0.16 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.10 +0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.65 +0.12 16 0 125 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.08 18 0 1,405 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 +0.04 19 0 1,000 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 804 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 19 0 548 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 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 4.64 +0.19 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.39 +0.19 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.15 +0.20 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.64 +0.19 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.16 +0.21 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.63 +0.17 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.62 +0.13 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.22 +0.16 21 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.84 +0.13 21 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.55 +0.10 22 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.34 +0.08 22 0 320 0
29APR26 15.00 C 0.27 0.29 0.27 0.20 +0.05 23 100 100 -70
29APR26 15.50 C 0.00 0.00 0.00 0.11 +0.04 23 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 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 4.40 +0.18 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.20 +0.25 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.69 +0.24 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.16 +0.21 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.75 +0.15 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.34 +0.17 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.97 +0.12 22 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.69 +0.10 22 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.47 +0.08 22 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 +0.06 23 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.91 +0.18 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.72 +0.24 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.45 +0.22 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.21 +0.23 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.92 +0.24 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.72 +0.23 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.47 +0.25 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.21 +0.22 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.69 +0.19 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.16 +0.21 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.24 +0.13 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.83 +0.13 23 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 +0.14 21 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 1.10 +0.12 22 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 +0.10 22 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 +0.08 23 0 170 0
29JUN26 15.00 C 0.47 0.47 0.47 0.45 +0.08 24 13 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 +0.06 24 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 150 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
29JUN26 21.00 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 5.75 +0.27 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.52 +0.29 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.29 +0.26 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.92 +0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.72 +0.18 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.56 +0.22 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.21 +0.22 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.72 +0.20 19 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.25 +0.18 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.85 +0.24 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.48 +0.27 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.08 +0.19 26 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 +0.19 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.38 +0.14 25 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 +0.11 25 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 +0.09 25 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 +0.07 25 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.07 25 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 +0.06 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.05 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 24 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 5.00 +0.22 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.72 +0.18 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.56 +0.22 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 +0.18 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.74 +0.14 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.41 +0.27 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 +0.22 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.52 +0.10 26 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 2.12 +0.14 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.84 +0.17 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 +0.09 25 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 +0.09 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.05 +0.07 25 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 +0.06 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 +0.04 25 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 0.56 +0.04 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.03 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 +0.02 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.56 - 32 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.27 +0.19 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.83 +0.20 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.42 +0.23 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.02 +0.21 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.59 +0.12 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 +0.18 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.00 +0.20 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.77 +0.20 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 +0.09 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 +0.10 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.09 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.95 +0.08 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.81 +0.08 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 +0.07 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 +0.06 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.06 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 +0.05 26 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
TOTAL CALL 113 10,239 -70
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.05 18 0 165 0
30MAR26 14.00 P 0.15 0.15 0.15 0.24 -0.09 19 15 844 0
30MAR26 14.50 P 0.00 0.00 0.00 0.54 -0.14 20 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 0.97 -0.13 22 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.46 -0.18 29 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 1.98 -0.17 38 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.49 -0.18 46 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.01 -0.17 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.42 -0.26 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.42 -0.27 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.92 -0.27 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.42 -0.27 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.01 -0.18 88 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.92 -0.27 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.24 -0.04 23 0 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.45 -0.07 23 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.74 -0.09 24 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.10 -0.12 24 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.51 -0.16 25 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.99 -0.17 28 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.49 -0.18 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.01 -0.17 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.42 -0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.55 -0.14 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.92 -0.27 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.42 -0.31 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.01 -0.18 62 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.92 -0.27 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.35 -0.05 23 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.57 -0.07 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.85 -0.09 24 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.19 -0.12 24 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.59 -0.14 25 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.04 -0.12 27 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.51 -0.16 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.01 -0.17 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.49 -0.21 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.02 -0.19 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.55 -0.14 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.92 -0.27 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.42 -0.31 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.01 -0.18 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.92 -0.27 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 24 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 -0.04 24 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 -0.07 24 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.96 -0.08 24 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.29 -0.10 24 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.67 -0.12 25 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.09 -0.14 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.55 -0.15 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.02 -0.16 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.50 -0.20 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.02 -0.19 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.55 -0.18 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.03 -0.20 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.42 -0.34 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.01 -0.18 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 -0.31 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.06 24 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 -0.08 23 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.40 -0.09 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 -0.12 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.11 -0.13 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.51 -0.07 23 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.95 -0.09 24 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.30 -0.23 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.85 -0.17 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.22 -0.27 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.72 -0.18 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 -0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.67 -0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.12 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 -0.28 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.04 24 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.06 24 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 -0.08 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.09 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.09 24 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.58 -0.10 24 0 156 0
30DEC26 15.00 P 0.00 0.00 0.00 1.91 -0.14 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.27 -0.11 24 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 -0.12 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 -0.13 24 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.53 -0.10 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.85 -0.21 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 -0.07 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 -0.30 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.15 -0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 -0.24 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.19 -0.21 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.17 -0.19 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 - 26 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.82 -0.06 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 -0.08 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 -0.08 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 -0.08 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.15 -0.11 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.51 -0.10 26 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.89 -0.12 27 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.25 -0.18 26 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.64 -0.16 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.05 -0.20 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.47 -0.23 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.86 -0.26 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.39 -0.15 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.84 -0.16 27 0 0 0
TOTAL PUT 15 8,320 0
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$ 115.90
06MAR26 92.50 C 0.00 0.00 0.00 23.41 - 145 0 0 -
06MAR26 95.00 C 0.00 0.00 0.00 20.91 +0.90 129 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 18.41 +0.90 112 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 15.91 +0.90 97 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 13.41 +0.89 81 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 10.91 +0.87 66 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 8.41 +0.79 51 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 5.95 +0.75 54 0 0 0
06MAR26 112.50 C 4.79 4.79 4.79 3.75 +0.43 60 30 60 0
06MAR26 115.00 C 3.13 4.00 2.00 1.84 -0.04 55 64 193 -13
06MAR26 117.50 C 1.30 2.20 0.67 0.68 -0.27 54 380 248 +133
06MAR26 120.00 C 0.70 1.14 0.30 0.17 -0.22 53 423 593 +133
06MAR26 122.50 C 0.58 0.58 0.06 0.03 -0.12 53 14 371 -8
06MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 1,644 0
06MAR26 127.50 C 0.07 0.07 0.06 0.01 -0.01 73 4 472 0
06MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,710 0
06MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 99 0 443 0
06MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 631 0
06MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 746 0
06MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 134 0 550 0
06MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 145 0 267 0
06MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 156 0 166 0
06MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 166 0 128 0
06MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 177 0 137 0
06MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 187 0 33 0
06MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 197 0 4 0
13MAR26 92.50 C 0.00 0.00 0.00 23.45 - 0 0 0 -
13MAR26 95.00 C 0.00 0.00 0.00 20.96 +0.88 48 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 18.48 +0.86 49 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 16.02 +0.83 49 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 13.61 +0.77 49 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 11.29 +0.69 49 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 9.10 +0.59 49 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 7.11 +0.61 49 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 5.52 +0.66 52 0 30 0
13MAR26 115.00 C 5.16 5.16 3.75 4.00 +0.45 51 35 77 +3
13MAR26 117.50 C 3.73 3.79 2.50 2.77 +0.27 50 74 119 +58
13MAR26 120.00 C 2.82 2.82 1.88 1.86 +0.16 50 101 288 -10
13MAR26 122.50 C 1.64 2.00 1.04 1.19 +0.06 50 88 160 +17
13MAR26 125.00 C 1.30 1.30 1.15 0.73 -0.01 50 72 244 +70
13MAR26 127.50 C 0.68 0.68 0.53 0.43 -0.02 50 57 327 +57
13MAR26 130.00 C 0.42 0.42 0.39 0.24 -0.02 49 175 759 +175
13MAR26 132.50 C 0.26 0.31 0.26 0.13 -0.02 49 42 197 +42
13MAR26 135.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 248 0
13MAR26 137.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 44 0
13MAR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
13MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
13MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 73.97 +0.89 0 0 0 -30
30MAR26 43.00 C 0.00 0.00 0.00 72.98 +0.90 118 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 71.98 +0.90 111 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 70.98 +0.90 98 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 69.98 +0.90 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 68.98 +0.89 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 67.98 +0.89 0 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 66.99 +0.90 102 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 65.99 +0.90 95 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 63.49 +0.89 0 0 60 0
30MAR26 55.00 C 0.00 0.00 0.00 61.00 +0.90 88 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 58.50 +0.89 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 56.01 +0.90 80 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 53.51 +0.90 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.01 +0.89 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 48.52 +0.90 59 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 46.02 +0.89 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 43.53 +0.90 55 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 41.03 +0.89 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 38.54 +0.90 49 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 36.05 +0.90 50 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 34.17 +1.50 86 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 31.73 +1.54 81 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 29.12 +1.40 72 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 26.66 +1.38 67 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 24.25 +1.25 63 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 21.34 +0.56 46 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 19.02 +0.83 46 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 16.79 +0.42 46 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 14.66 +1.10 46 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 12.65 +0.26 46 0 243 0
30MAR26 107.50 C 0.00 0.00 0.00 11.11 +1.10 50 0 527 0
30MAR26 110.00 C 10.16 10.74 9.69 9.36 +1.01 49 204 765 +9
30MAR26 112.50 C 8.83 8.89 8.83 7.79 +0.87 48 28 1,533 +20
30MAR26 115.00 C 6.57 7.26 6.50 6.39 +0.71 48 71 7,671 0
30MAR26 117.50 C 5.56 6.15 5.56 5.18 +0.59 48 88 8,143 -30
30MAR26 120.00 C 5.00 5.00 3.86 4.14 +0.47 47 59 4,108 0
30MAR26 122.50 C 4.11 4.11 3.65 3.27 +0.37 47 62 2,967 +61
30MAR26 125.00 C 2.90 3.16 2.34 2.55 +0.27 47 499 31,093 -119
30MAR26 127.50 C 2.14 2.50 1.87 1.96 +0.14 47 163 4,730 +20
30MAR26 130.00 C 1.75 1.96 1.47 1.49 +0.08 47 270 10,897 +68
30MAR26 132.50 C 1.30 1.69 1.13 1.12 +0.06 47 263 2,169 +161
30MAR26 135.00 C 1.05 1.35 0.89 0.83 +0.04 47 100 3,654 +35
30MAR26 137.50 C 1.05 1.05 0.96 0.61 +0.03 47 33 3,297 -3
30MAR26 140.00 C 0.80 0.80 0.71 0.44 +0.02 47 23 5,770 0
30MAR26 142.50 C 0.00 0.00 0.00 0.32 +0.01 47 0 3,199 0
30MAR26 145.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 5,489 0
30MAR26 147.50 C 0.35 0.35 0.35 0.16 +0.01 47 2 5,156 0
30MAR26 150.00 C 0.30 0.35 0.26 0.11 0.00 47 112 11,438 -20
30MAR26 152.50 C 0.26 0.26 0.26 0.08 0.00 47 8 1,787 -8
30MAR26 155.00 C 0.20 0.20 0.20 0.06 0.00 47 3 2,969 -3
30MAR26 157.50 C 0.00 0.00 0.00 0.04 0.00 47 0 1,811 0
30MAR26 160.00 C 0.00 0.00 0.00 0.03 0.00 48 0 29,284 0
30MAR26 162.50 C 0.00 0.00 0.00 0.02 0.00 48 0 8,346 0
30MAR26 165.00 C 0.11 0.11 0.11 0.01 0.00 46 71 7,736 +65
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 0.10 0.10 0.06 0.01 0.00 55 4 641 -4
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 60 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 63 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 66 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 74 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 37.07 +1.92 67 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 34.67 +1.66 64 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 32.28 +2.00 61 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 29.83 +1.86 57 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 27.50 +1.46 55 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 25.14 +1.99 52 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 22.89 +1.86 50 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 20.19 +0.57 44 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 18.18 +0.57 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.27 +0.71 44 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 14.91 +1.11 47 0 0 0
29APR26 107.50 C 12.75 12.75 12.75 13.19 +1.05 46 2 56 -2
29APR26 110.00 C 0.00 0.00 0.00 11.59 +0.96 46 0 63 0
29APR26 112.50 C 0.00 0.00 0.00 10.13 +0.86 45 0 46 0
29APR26 115.00 C 8.59 9.75 8.59 8.75 +0.69 45 204 1,000 0
29APR26 117.50 C 7.45 8.36 7.45 7.60 +0.62 45 60 233 0
29APR26 120.00 C 6.94 7.35 6.70 6.52 +0.51 45 88 790 +88
29APR26 122.50 C 5.99 6.21 5.61 5.57 +0.41 44 153 485 +140
29APR26 125.00 C 5.36 5.36 4.80 4.73 +0.28 44 48 848 +42
29APR26 127.50 C 0.00 0.00 0.00 3.99 +0.16 44 0 633 0
29APR26 130.00 C 4.08 4.09 3.61 3.35 +0.11 44 125 680 -91
29APR26 132.50 C 3.62 3.62 3.51 2.80 +0.02 44 35 541 -4
29APR26 135.00 C 0.00 0.00 0.00 2.33 0.00 44 0 684 0
29APR26 137.50 C 0.00 0.00 0.00 1.93 -0.01 44 0 580 0
29APR26 140.00 C 2.12 2.33 1.86 1.59 -0.02 44 1,636 1,917 +1,209
29APR26 142.50 C 1.83 1.83 1.81 1.30 -0.03 44 2 780 +1
29APR26 145.00 C 1.70 1.70 1.53 1.06 -0.03 44 39 317 +3
29APR26 147.50 C 0.00 0.00 0.00 0.86 -0.03 44 0 559 0
29APR26 150.00 C 1.18 1.18 1.18 0.70 -0.03 44 5 1,389 0
29APR26 152.50 C 1.04 1.04 1.04 0.56 -0.03 44 12 503 +12
29APR26 155.00 C 1.00 1.00 0.91 0.45 -0.03 44 7 390 +1
29APR26 157.50 C 0.00 0.00 0.00 0.36 -0.03 44 0 698 0
29APR26 160.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 1,133 0
29APR26 162.50 C 0.00 0.00 0.00 0.23 -0.02 44 0 465 0
29APR26 165.00 C 0.58 0.58 0.58 0.18 -0.02 44 4 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 1,118 0
29APR26 170.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 173 0
29APR26 177.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.05 0.00 44 0 293 0
29APR26 182.50 C 0.00 0.00 0.00 0.04 0.00 45 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.03 0.00 44 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.02 0.00 44 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 46 0 186 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 92.50 C 0.00 0.00 0.00 25.54 - 44 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 23.51 +0.66 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.57 +0.63 44 0 0 0
28MAY26 100.00 C 21.48 21.48 21.48 19.71 +0.58 44 1 1 +1
28MAY26 102.50 C 0.00 0.00 0.00 17.95 +0.54 44 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 16.71 +1.17 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 15.10 +1.07 46 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 13.60 +1.03 46 0 181 0
28MAY26 112.50 C 12.17 12.17 12.17 12.23 +1.02 46 17 279 +17
28MAY26 115.00 C 11.80 12.10 10.90 10.98 +0.95 46 83 543 +73
28MAY26 117.50 C 10.61 10.64 9.66 9.80 +0.80 46 134 521 +134
28MAY26 120.00 C 9.43 9.63 8.46 8.70 +0.63 45 192 424 +156
28MAY26 122.50 C 8.29 8.59 7.89 7.74 +0.54 45 156 315 +66
28MAY26 125.00 C 7.57 7.73 7.31 6.85 +0.38 45 58 440 0
28MAY26 127.50 C 6.94 6.94 6.43 6.04 +0.26 45 43 1,271 -30
28MAY26 130.00 C 6.15 6.15 5.61 5.31 +0.16 45 13 1,608 0
28MAY26 132.50 C 5.33 5.66 5.33 4.65 +0.13 45 11 373 -1
28MAY26 135.00 C 0.00 0.00 0.00 4.07 +0.12 45 0 275 0
28MAY26 137.50 C 0.00 0.00 0.00 3.55 +0.10 45 0 395 0
28MAY26 140.00 C 3.85 3.85 3.85 3.09 +0.08 45 6 553 -6
28MAY26 142.50 C 3.65 3.65 3.65 2.68 +0.07 45 14 386 0
28MAY26 145.00 C 2.83 2.83 2.83 2.32 +0.05 45 4 158 -4
28MAY26 147.50 C 0.00 0.00 0.00 2.01 +0.05 45 0 365 0
28MAY26 150.00 C 0.00 0.00 0.00 1.73 +0.03 45 0 308 0
28MAY26 152.50 C 2.06 2.06 2.06 1.49 +0.03 45 3 493 +3
28MAY26 155.00 C 2.09 2.09 2.09 1.28 +0.02 45 3 331 -3
28MAY26 157.50 C 0.00 0.00 0.00 1.10 +0.02 45 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 0.94 +0.01 45 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 0.80 0.00 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.69 +0.01 45 0 50 0
28MAY26 167.50 C 0.00 0.00 0.00 0.59 +0.01 45 0 203 0
28MAY26 170.00 C 0.00 0.00 0.00 0.50 0.00 45 0 177 0
28MAY26 172.50 C 0.00 0.00 0.00 0.42 0.00 45 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.36 0.00 45 0 184 0
28MAY26 177.50 C 0.00 0.00 0.00 0.30 -0.01 44 0 304 0
29JUN26 42.00 C 0.00 0.00 0.00 74.24 +0.89 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 73.25 +0.90 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 72.26 +0.90 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 71.27 +0.90 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.28 +0.90 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 69.28 +0.89 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 68.29 +0.89 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.30 +0.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.31 +0.90 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 63.83 +0.89 41 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 61.36 +0.90 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.89 +0.90 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.42 +0.89 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 53.96 +1.17 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 51.51 +1.13 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 49.07 +1.12 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 46.65 +1.06 44 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 44.84 +1.75 56 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 42.47 +1.65 54 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.20 +1.71 53 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 37.87 +1.68 52 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 35.60 +1.61 51 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 33.38 +1.51 49 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 31.20 +1.55 48 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 29.09 +1.66 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 27.12 +1.70 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 25.24 +1.91 47 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 23.34 +1.76 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 21.17 +1.26 44 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 19.51 +1.03 44 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 18.14 +1.20 45 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 16.64 +1.12 45 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 15.22 +1.05 45 0 4,199 0
29JUN26 112.50 C 13.50 13.50 13.50 13.88 +0.97 45 30 435 +30
29JUN26 115.00 C 13.51 13.51 12.34 12.61 +0.89 45 32 7,448 -28
29JUN26 117.50 C 12.40 12.50 11.13 11.45 +0.73 45 330 2,757 +230
29JUN26 120.00 C 10.88 11.30 10.88 10.46 +0.64 45 4 2,286 0
29JUN26 122.50 C 10.41 10.41 9.65 9.53 +0.58 45 42 2,232 0
29JUN26 125.00 C 9.51 9.51 9.51 8.62 +0.46 45 21 10,001 +21
29JUN26 127.50 C 0.00 0.00 0.00 7.88 +0.43 45 0 623 0
29JUN26 130.00 C 7.68 7.68 7.24 7.10 +0.30 45 35 10,634 -30
29JUN26 132.50 C 7.28 7.28 7.28 6.38 +0.26 45 5 1,361 0
29JUN26 135.00 C 5.75 5.75 5.75 5.73 +0.24 45 2 1,234 0
29JUN26 137.50 C 0.00 0.00 0.00 5.14 +0.22 45 0 1,194 0
29JUN26 140.00 C 4.88 4.88 4.88 4.60 +0.20 45 4 6,653 0
29JUN26 142.50 C 0.00 0.00 0.00 4.11 +0.18 45 0 437 0
29JUN26 145.00 C 0.00 0.00 0.00 3.67 +0.16 45 0 546 0
29JUN26 147.50 C 0.00 0.00 0.00 3.28 +0.15 45 0 733 0
29JUN26 150.00 C 0.00 0.00 0.00 2.92 +0.14 45 0 11,524 0
29JUN26 152.50 C 0.00 0.00 0.00 2.60 +0.13 45 0 190 0
29JUN26 155.00 C 3.26 3.26 3.26 2.24 +0.11 44 5 610 -5
29JUN26 157.50 C 2.99 2.99 2.99 1.99 +0.04 44 2 342 -2
29JUN26 160.00 C 2.77 2.79 2.77 1.76 +0.03 44 23 652 -17
29JUN26 162.50 C 0.00 0.00 0.00 1.56 +0.07 44 0 488 0
29JUN26 165.00 C 2.30 2.30 2.30 1.38 +0.07 44 3 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.22 +0.06 44 0 446 0
29JUN26 170.00 C 2.05 2.05 1.84 1.08 +0.02 44 120 2,567 +90
29JUN26 172.50 C 1.87 1.87 1.87 0.95 +0.04 44 4 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.84 +0.04 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.74 +0.04 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.65 +0.03 44 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 0.58 +0.03 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.51 +0.03 44 0 235 0
29JUN26 187.50 C 1.27 1.27 1.21 0.45 +0.03 45 60 60 +60
29JUN26 190.00 C 0.00 0.00 0.00 0.39 +0.02 44 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 108 0
29JUN26 210.00 C 0.65 0.65 0.63 0.14 +0.01 45 60 291 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 180 0
29JUN26 220.00 C 0.53 0.53 0.47 0.08 0.00 44 90 1,500 +30
29SEP26 55.00 C 0.00 0.00 0.00 61.81 +0.87 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.40 +0.86 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.01 +0.85 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.64 +0.83 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.30 +0.82 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.99 +0.80 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.71 +0.77 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.48 +0.75 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.29 +0.72 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.15 +0.69 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 39.06 +0.65 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 37.03 +0.62 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 35.06 +0.59 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 33.16 +0.56 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.31 +0.52 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 29.54 +0.49 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.83 +1.14 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 26.19 +1.02 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.76 +1.07 45 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 23.27 +1.17 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.00 +1.11 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 20.62 +1.04 45 0 1 0
29SEP26 110.00 C 20.00 20.00 20.00 19.32 +0.99 45 2 419 0
29SEP26 112.50 C 0.00 0.00 0.00 18.10 +0.93 45 0 330 0
29SEP26 115.00 C 16.65 16.75 16.65 16.93 +0.85 45 100 1,373 +100
29SEP26 117.50 C 16.03 16.03 16.03 15.86 +0.79 45 30 986 +30
29SEP26 120.00 C 15.75 15.90 15.75 14.78 +0.66 45 100 977 +100
29SEP26 122.50 C 0.00 0.00 0.00 13.85 +0.62 45 0 856 0
29SEP26 125.00 C 12.94 12.94 12.94 12.96 +0.56 45 55 6,985 0
29SEP26 127.50 C 0.00 0.00 0.00 12.07 +0.44 45 0 316 0
29SEP26 130.00 C 0.00 0.00 0.00 11.23 +0.33 45 0 957 0
29SEP26 132.50 C 0.00 0.00 0.00 10.45 +0.22 45 0 419 0
29SEP26 135.00 C 10.72 10.72 10.72 9.71 +0.11 45 3 412 0
29SEP26 137.50 C 10.35 10.35 9.55 9.02 +0.02 45 50 432 +10
29SEP26 140.00 C 9.33 9.66 9.33 8.37 +0.01 45 4 2,602 +1
29SEP26 142.50 C 0.00 0.00 0.00 7.76 -0.01 45 0 1,504 0
29SEP26 145.00 C 7.90 7.90 7.90 7.20 -0.02 45 3 924 0
29SEP26 147.50 C 0.00 0.00 0.00 6.67 -0.03 45 0 205 0
29SEP26 150.00 C 0.00 0.00 0.00 6.18 -0.04 45 0 1,654 0
29SEP26 152.50 C 7.10 7.10 7.10 5.73 -0.04 45 6 182 +6
29SEP26 155.00 C 0.00 0.00 0.00 5.15 -0.20 44 0 290 0
29SEP26 157.50 C 0.00 0.00 0.00 4.76 -0.20 44 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 4.41 -0.19 44 0 101 0
29SEP26 162.50 C 0.00 0.00 0.00 4.08 -0.18 44 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 3.77 -0.17 44 0 194 0
29SEP26 167.50 C 0.00 0.00 0.00 3.48 -0.07 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.22 -0.06 44 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 2.98 -0.06 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.75 -0.06 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.54 -0.06 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 2.34 -0.07 44 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 2.16 -0.07 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.00 -0.06 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 1.84 -0.07 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.70 -0.06 44 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 1.57 -0.06 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.45 -0.06 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.34 -0.05 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.23 -0.06 44 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 1.05 -0.05 44 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.89 -0.05 44 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.76 -0.04 44 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.64 -0.05 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 62.42 +0.85 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 60.10 +0.83 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.81 +0.82 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 55.56 +0.81 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.34 +0.79 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 51.16 +0.76 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.03 +0.74 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.95 +0.73 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.91 +0.70 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.93 +0.67 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.01 +0.66 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 39.14 +0.63 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.32 +0.60 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.57 +0.57 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.87 +0.54 44 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 32.24 +0.52 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.66 +0.49 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.14 +0.46 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.69 +0.44 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.36 +1.05 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.01 +1.00 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.72 +0.95 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.50 +0.90 45 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 21.34 +0.79 45 0 132 0
30DEC26 115.00 C 20.32 20.32 20.22 20.31 +0.81 45 60 1,650 +60
30DEC26 117.50 C 20.25 20.27 19.65 19.28 +0.78 45 71 121 +2
30DEC26 120.00 C 18.40 18.45 17.95 18.30 +0.72 45 350 514 +275
30DEC26 122.50 C 18.08 18.08 18.08 17.37 +0.68 45 55 355 +55
30DEC26 125.00 C 16.05 16.66 16.05 16.49 +0.63 45 35 2,032 +29
30DEC26 127.50 C 0.00 0.00 0.00 15.67 +0.61 45 0 360 0
30DEC26 130.00 C 14.49 14.84 14.49 14.61 +0.29 45 702 782 +535
30DEC26 132.50 C 13.99 13.99 13.92 13.94 +0.33 45 670 751 +540
30DEC26 135.00 C 13.10 13.22 13.10 13.25 +0.28 45 645 798 -362
30DEC26 137.50 C 0.00 0.00 0.00 12.55 +0.24 45 0 558 0
30DEC26 140.00 C 0.00 0.00 0.00 11.85 +0.15 45 0 1,191 0
30DEC26 142.50 C 0.00 0.00 0.00 11.19 +0.11 45 0 1,179 0
30DEC26 145.00 C 0.00 0.00 0.00 10.57 +0.10 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 9.97 +0.08 45 0 498 0
30DEC26 150.00 C 10.00 10.00 10.00 9.41 +0.07 45 1 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 8.62 +0.06 44 0 563 0
30DEC26 155.00 C 0.00 0.00 0.00 8.14 +0.06 44 0 646 0
30DEC26 157.50 C 0.00 0.00 0.00 7.68 +0.05 44 0 46 0
30DEC26 160.00 C 8.30 8.30 8.30 7.24 +0.04 44 21 90 0
30DEC26 162.50 C 0.00 0.00 0.00 6.83 +0.03 44 0 3 0
30DEC26 165.00 C 8.30 8.30 8.30 6.44 +0.03 44 20 62 +20
30DEC26 167.50 C 0.00 0.00 0.00 6.08 +0.03 44 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 5.73 +0.02 44 0 176 0
30DEC26 172.50 C 0.00 0.00 0.00 5.40 +0.01 44 0 19 0
30DEC26 175.00 C 0.00 0.00 0.00 5.09 0.00 44 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 4.80 0.00 44 0 60 0
30DEC26 180.00 C 0.00 0.00 0.00 4.53 0.00 44 0 1,804 0
30DEC26 182.50 C 0.00 0.00 0.00 4.27 0.00 44 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 4.03 0.00 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.80 0.00 44 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 3.58 -0.01 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.37 -0.02 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.18 -0.02 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.00 -0.02 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.83 -0.02 44 0 76 0
30MAR27 92.50 C 0.00 0.00 0.00 34.47 - 44 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 32.98 +0.54 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.54 +0.52 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.16 +1.15 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.78 +1.07 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 27.50 +1.03 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.27 +0.99 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.09 +0.90 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.97 +0.85 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.04 +0.93 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.03 +0.89 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.07 +0.85 45 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 20.15 +0.81 45 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 19.28 +0.78 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.45 +0.75 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 17.66 +0.72 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 16.91 +0.69 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.17 +0.63 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.41 +0.52 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 14.69 +0.43 45 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 14.01 +0.29 45 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 13.35 +0.24 45 0 47 0
TOTAL CALL 10,635 358,831 +4,494
06MAR26 92.50 P 0.00 0.00 0.00 0.01 - 161 0 0 -
06MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 6 0
06MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.10 60 0 64 0
06MAR26 110.00 P 0.12 0.12 0.11 0.04 -0.32 54 27 248 +10
06MAR26 112.50 P 0.35 0.46 0.21 0.24 -0.70 53 50 517 +39
06MAR26 115.00 P 0.58 1.30 0.51 0.89 -1.08 53 102 428 +28
06MAR26 117.50 P 1.87 2.90 1.28 2.18 -1.36 50 158 714 +143
06MAR26 120.00 P 2.96 2.96 2.71 4.26 -1.29 53 42 729 0
06MAR26 122.50 P 5.60 5.60 5.60 6.62 -1.24 52 1 217 -1
06MAR26 125.00 P 8.77 8.77 8.77 9.10 -0.94 0 2 179 0
06MAR26 127.50 P 10.30 10.30 10.30 11.60 -0.90 0 9 375 0
06MAR26 130.00 P 12.78 12.78 12.78 14.10 -0.90 0 5 67 0
06MAR26 132.50 P 0.00 0.00 0.00 16.60 -0.90 0 0 61 -124
06MAR26 135.00 P 0.00 0.00 0.00 19.10 -0.90 0 0 29 -43
06MAR26 137.50 P 0.00 0.00 0.00 21.60 -0.90 0 0 107 0
06MAR26 140.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 26.60 -0.90 0 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 29.10 -0.90 0 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 31.60 -0.90 0 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 34.10 -0.90 0 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 36.60 -0.90 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 39.10 -0.90 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
13MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.07 -0.06 50 0 33 0
13MAR26 102.50 P 0.00 0.00 0.00 0.16 -0.12 50 0 50 0
13MAR26 105.00 P 0.00 0.00 0.00 0.34 -0.21 49 0 97 0
13MAR26 107.50 P 0.60 0.60 0.51 0.66 -0.32 50 62 289 +62
13MAR26 110.00 P 1.00 1.00 1.00 1.12 -0.50 48 2 47 +2
13MAR26 112.50 P 1.42 1.68 1.38 1.83 -0.70 48 85 140 +54
13MAR26 115.00 P 2.32 2.64 2.09 2.85 -0.84 48 81 389 -15
13MAR26 117.50 P 3.13 3.13 3.13 4.11 -1.06 47 30 92 +30
13MAR26 120.00 P 4.57 5.53 4.57 5.68 -1.21 46 5 7 +5
13MAR26 122.50 P 0.00 0.00 0.00 7.70 -0.87 49 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 9.75 -0.91 49 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 11.96 -0.92 49 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 14.28 -1.38 49 0 111 0
13MAR26 132.50 P 0.00 0.00 0.00 16.68 -0.91 49 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 19.13 -0.91 49 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 21.61 -0.90 50 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 26.60 -0.90 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 29.10 -0.90 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 953 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,199 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,299 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.16 -0.05 47 0 9,884 0
30MAR26 95.00 P 0.62 0.62 0.62 0.28 -0.08 47 60 6,608 +30
30MAR26 97.50 P 0.62 0.62 0.62 0.46 -0.12 47 30 2,992 0
30MAR26 100.00 P 0.78 1.00 0.78 0.73 -0.17 47 92 3,624 +92
30MAR26 102.50 P 0.98 1.08 0.98 1.10 -0.23 47 150 2,564 +1
30MAR26 105.00 P 1.32 1.90 1.32 1.61 -0.29 47 154 2,841 +74
30MAR26 107.50 P 1.78 2.50 1.75 2.18 -0.44 46 220 3,910 +121
30MAR26 110.00 P 2.65 3.35 2.65 2.91 -0.60 45 188 27,646 +8
30MAR26 112.50 P 3.68 3.88 3.30 3.88 -0.69 46 38 3,826 +4
30MAR26 115.00 P 4.84 5.17 4.10 4.97 -0.84 45 68 7,828 +44
30MAR26 117.50 P 5.30 6.59 5.23 6.26 -0.99 45 77 13,758 +52
30MAR26 120.00 P 6.63 7.46 6.60 7.70 -1.15 44 84 17,257 +26
30MAR26 122.50 P 0.00 0.00 0.00 9.30 -0.69 44 0 4,456 0
30MAR26 125.00 P 10.30 10.30 10.30 11.38 -1.13 46 3 7,222 0
30MAR26 127.50 P 11.70 11.70 11.70 13.31 -1.21 46 1 2,340 -1
30MAR26 130.00 P 14.14 16.92 13.60 15.37 -0.48 46 97 9,470 -8
30MAR26 132.50 P 17.25 17.25 17.16 17.52 -1.38 46 4 1,552 0
30MAR26 135.00 P 18.00 19.90 18.00 19.74 -1.47 46 92 3,539 +47
30MAR26 137.50 P 0.00 0.00 0.00 22.03 -0.62 46 0 3,234 0
30MAR26 140.00 P 22.40 24.25 22.07 24.20 -1.52 41 78 3,050 -33
30MAR26 142.50 P 0.00 0.00 0.00 26.63 -1.60 40 0 1,587 0
30MAR26 145.00 P 27.01 27.01 27.01 29.24 -1.75 48 30 1,941 0
30MAR26 147.50 P 0.00 0.00 0.00 31.65 -0.93 47 0 985 0
30MAR26 150.00 P 32.50 33.50 32.33 34.12 -1.94 47 12 3,343 0
30MAR26 152.50 P 0.00 0.00 0.00 36.60 -1.71 0 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 39.10 -0.90 0 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 41.60 -0.90 0 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 44.10 -0.90 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 46.60 -0.90 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 49.10 -0.90 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 51.60 -0.90 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.10 -0.90 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 56.60 -0.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.10 -0.90 0 0 331 0
30MAR26 177.50 P 0.00 0.00 0.00 61.60 -0.90 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.10 -0.90 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 66.60 -0.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.10 -0.90 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 71.60 -0.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.10 -0.90 0 0 30 0
30MAR26 192.50 P 0.00 0.00 0.00 76.60 -0.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.10 -0.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.60 -0.90 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 84.10 -0.90 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.10 -0.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.10 -0.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.10 -0.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.10 -0.90 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.13 -0.06 43 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.22 -0.08 44 0 112 0
29APR26 87.50 P 0.00 0.00 0.00 0.35 -0.11 44 0 109 0
29APR26 90.00 P 0.00 0.00 0.00 0.52 -0.14 44 0 40 0
29APR26 92.50 P 0.00 0.00 0.00 0.76 -0.18 44 0 90 0
29APR26 95.00 P 0.00 0.00 0.00 1.06 -0.24 44 0 30 0
29APR26 97.50 P 1.57 1.90 1.57 1.45 -0.30 44 432 462 +295
29APR26 100.00 P 1.89 2.30 1.89 1.96 -0.32 44 98 402 +10
29APR26 102.50 P 0.00 0.00 0.00 2.57 -0.39 44 0 360 0
29APR26 105.00 P 3.08 3.38 2.88 3.24 -0.51 44 5 5,424 0
29APR26 107.50 P 3.58 4.09 3.58 4.01 -0.62 44 32 995 +11
29APR26 110.00 P 4.26 5.33 4.26 4.84 -0.84 43 269 1,263 +75
29APR26 112.50 P 5.54 5.72 5.28 5.90 -0.87 43 92 2,017 +18
29APR26 115.00 P 6.51 6.51 6.34 7.04 -1.07 42 113 1,309 0
29APR26 117.50 P 7.88 8.67 7.56 8.33 -1.13 42 167 3,215 +31
29APR26 120.00 P 9.35 10.40 9.20 9.80 -1.24 42 34 4,932 -4
29APR26 122.50 P 10.52 10.78 10.52 11.31 -1.32 42 59 1,970 +30
29APR26 125.00 P 0.00 0.00 0.00 13.08 -1.44 42 0 1,886 0
29APR26 127.50 P 0.00 0.00 0.00 15.06 -1.31 44 0 1,184 0
29APR26 130.00 P 15.41 17.50 15.41 16.99 -1.36 44 31 7,396 -11
29APR26 132.50 P 18.05 18.05 18.00 18.90 -1.47 44 31 658 0
29APR26 135.00 P 19.98 19.98 19.98 20.97 -1.30 44 2 661 0
29APR26 137.50 P 21.65 23.00 21.65 23.18 -1.51 44 3 722 -3
29APR26 140.00 P 0.00 0.00 0.00 25.35 -1.61 44 0 756 0
29APR26 142.50 P 29.25 29.25 29.25 27.57 -1.68 44 4 603 0
29APR26 145.00 P 0.00 0.00 0.00 29.83 -1.79 44 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 32.13 -1.36 44 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 34.39 -1.67 42 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 36.74 -1.57 41 0 397 0
29APR26 155.00 P 0.00 0.00 0.00 39.11 -1.59 38 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 41.69 -1.47 44 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 44.15 -1.73 44 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 46.62 -1.69 44 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 49.10 -1.68 0 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 51.60 -1.73 0 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 54.10 -0.90 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 56.60 -0.90 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 59.10 -0.90 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 61.60 -0.90 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 64.10 -0.90 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 66.60 -0.90 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 69.10 -0.90 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 71.60 -0.90 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 74.10 -0.90 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 76.60 -0.90 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 79.10 -0.90 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 81.60 -0.90 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 84.10 -0.90 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 89.10 -0.90 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 94.10 -0.90 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 99.10 -0.90 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 104.10 -0.90 0 0 0 0
28MAY26 92.50 P 1.87 1.87 1.87 1.65 - 45 10 10 -
28MAY26 95.00 P 2.19 2.19 2.14 2.13 -0.24 45 75 135 +75
28MAY26 97.50 P 2.57 2.75 2.57 2.66 -0.30 45 72 114 +65
28MAY26 100.00 P 3.44 3.44 3.44 3.34 -0.31 45 65 363 +65
28MAY26 102.50 P 4.13 4.13 4.13 4.00 -0.46 45 30 32 +30
28MAY26 105.00 P 4.63 4.69 4.63 4.79 -0.54 44 69 126 +65
28MAY26 107.50 P 0.00 0.00 0.00 5.65 -0.72 44 0 461 0
28MAY26 110.00 P 6.21 7.07 6.21 6.70 -0.74 44 150 240 +89
28MAY26 112.50 P 7.42 7.93 7.41 7.81 -0.89 44 263 938 +233
28MAY26 115.00 P 8.66 9.50 8.30 9.07 -0.90 44 420 1,295 +357
28MAY26 117.50 P 9.82 10.81 9.82 10.24 -1.20 43 90 1,419 +60
28MAY26 120.00 P 11.23 11.39 11.05 11.79 -1.12 44 84 828 +30
28MAY26 122.50 P 0.00 0.00 0.00 13.36 -1.14 44 0 1,523 0
28MAY26 125.00 P 14.35 14.84 14.00 15.01 -1.24 44 136 3,629 +4
28MAY26 127.50 P 0.00 0.00 0.00 16.82 -1.25 44 0 1,264 0
28MAY26 130.00 P 17.89 17.89 17.83 18.62 -0.84 44 18 1,633 -6
28MAY26 132.50 P 0.00 0.00 0.00 20.72 -1.16 46 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 22.68 -1.22 46 0 2,480 0
28MAY26 137.50 P 23.30 23.30 23.30 24.69 -1.27 46 3 1,260 -3
28MAY26 140.00 P 25.08 25.08 25.08 26.78 -0.48 46 29 345 +3
28MAY26 142.50 P 0.00 0.00 0.00 28.90 -1.39 46 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 31.06 -1.48 47 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 33.23 -1.17 46 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 35.43 -1.70 46 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 37.70 -1.65 46 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 39.99 -0.71 46 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 42.29 -1.74 46 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 44.63 -1.25 46 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 46.89 -1.42 44 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 49.31 -1.47 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 51.74 -1.59 44 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 54.18 -0.90 44 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 56.65 -0.89 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 59.12 -0.90 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 61.60 -1.93 0 0 27 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 46 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 0.00 45 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 0.00 45 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 668 0
29JUN26 72.50 P 0.85 0.85 0.85 0.27 -0.02 45 5 1,100 -5
29JUN26 75.00 P 0.00 0.00 0.00 0.38 -0.04 44 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 -0.06 44 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.72 -0.08 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.96 -0.11 44 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 1.28 -0.10 45 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.66 -0.12 45 0 1,078 0
29JUN26 90.00 P 2.00 2.12 2.00 2.07 -0.16 45 125 7,415 +125
29JUN26 92.50 P 2.61 2.61 2.61 2.60 -0.17 45 30 990 +30
29JUN26 95.00 P 2.98 3.40 2.98 3.16 -0.23 45 32 1,010 -2
29JUN26 97.50 P 0.00 0.00 0.00 3.74 -0.35 44 0 1,042 0
29JUN26 100.00 P 4.20 4.20 4.20 4.40 -0.48 44 30 4,783 +30
29JUN26 102.50 P 5.19 5.19 5.19 5.17 -0.58 44 65 3,128 0
29JUN26 105.00 P 5.80 6.27 5.80 6.03 -0.66 44 1,615 4,054 +1,445
29JUN26 107.50 P 6.82 6.82 6.82 7.02 -0.79 43 30 2,901 0
29JUN26 110.00 P 7.53 8.53 7.50 8.18 -0.77 44 415 13,395 +26
29JUN26 112.50 P 9.41 9.41 9.41 9.23 -0.77 43 30 4,215 +30
29JUN26 115.00 P 9.82 10.67 9.82 10.60 -0.92 44 146 9,610 +30
29JUN26 117.50 P 11.71 12.49 11.71 11.84 -1.16 43 90 2,461 +60
29JUN26 120.00 P 12.65 13.38 12.65 13.30 -1.09 43 34 1,519 +4
29JUN26 122.50 P 0.00 0.00 0.00 14.91 -1.11 44 0 2,314 0
29JUN26 125.00 P 15.64 15.64 15.64 16.57 -0.80 44 21 1,969 0
29JUN26 127.50 P 17.40 17.40 17.32 18.50 -0.98 45 42 741 0
29JUN26 130.00 P 20.00 20.00 20.00 19.66 -1.68 43 1 1,289 +1
29JUN26 132.50 P 20.86 20.86 20.86 22.17 -1.04 46 30 825 0
29JUN26 135.00 P 0.00 0.00 0.00 24.10 -0.32 46 0 1,129 0
29JUN26 137.50 P 25.26 25.26 25.26 26.07 -1.11 46 30 833 -30
29JUN26 140.00 P 27.21 28.70 27.21 28.10 -1.12 46 28 2,161 -28
29JUN26 142.50 P 0.00 0.00 0.00 30.12 -1.22 47 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 32.19 -0.35 46 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 34.34 -1.35 47 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 36.51 -1.44 47 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 38.71 -1.53 47 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 40.77 -1.77 46 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 43.02 -1.24 46 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 45.29 -1.98 46 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 47.57 -1.36 46 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 49.72 -1.06 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.35 -2.19 47 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 54.63 -2.26 46 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 56.88 -0.86 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.30 -0.88 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.74 -1.79 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.17 -1.77 44 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 66.65 -0.89 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.12 -0.90 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 71.61 -0.89 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.10 -0.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 76.60 -0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 79.10 -0.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 81.60 -0.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 84.10 -0.90 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 89.10 -0.90 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 94.10 -0.90 0 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 99.10 -0.90 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 104.10 -0.90 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 -0.08 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 -0.12 44 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.80 -0.12 44 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.01 -0.17 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 -0.17 44 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.61 -0.23 44 0 2 0
29SEP26 80.00 P 2.25 2.25 2.25 2.02 -0.23 44 1 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.43 -0.37 44 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.05 -0.31 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.61 -0.33 45 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 4.27 -0.39 45 0 577 0
29SEP26 92.50 P 0.00 0.00 0.00 4.98 -0.41 45 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 5.69 -0.51 45 0 1,209 0
29SEP26 97.50 P 6.26 6.26 6.26 6.50 -0.55 44 30 385 0
29SEP26 100.00 P 7.02 7.02 7.02 7.36 -0.62 44 10 5,130 +10
29SEP26 102.50 P 8.08 8.08 7.90 8.30 -0.69 44 70 1,602 +1
29SEP26 105.00 P 9.50 9.50 9.37 9.34 -0.72 44 750 3,625 +750
29SEP26 107.50 P 0.00 0.00 0.00 10.43 -0.79 44 0 2,914 0
29SEP26 110.00 P 11.17 11.67 11.17 11.55 -0.87 44 33 2,906 +33
29SEP26 112.50 P 0.00 0.00 0.00 12.81 -0.89 44 0 2,564 0
29SEP26 115.00 P 13.75 13.75 13.75 14.14 -0.95 44 150 4,609 +150
29SEP26 117.50 P 0.00 0.00 0.00 15.55 -1.03 44 0 2,530 0
29SEP26 120.00 P 16.35 16.35 16.35 17.06 -1.07 44 1 3,147 +1
29SEP26 122.50 P 0.00 0.00 0.00 18.63 -1.12 44 0 2,018 0
29SEP26 125.00 P 20.73 20.73 20.73 20.22 -0.82 44 30 4,611 +30
29SEP26 127.50 P 0.00 0.00 0.00 22.10 -1.14 45 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 23.81 -1.14 45 0 3,507 0
29SEP26 132.50 P 0.00 0.00 0.00 25.62 -1.10 46 0 232 0
29SEP26 135.00 P 27.64 27.64 27.64 27.46 -0.43 46 60 900 0
29SEP26 137.50 P 29.26 29.26 29.26 29.36 -1.14 46 30 188 -30
29SEP26 140.00 P 0.00 0.00 0.00 31.22 -1.18 46 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 33.15 -0.68 46 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 35.19 -1.24 47 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.16 -1.33 46 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 39.28 -1.28 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 41.36 -1.33 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 43.50 -1.38 47 0 255 0
29SEP26 157.50 P 44.24 45.84 44.24 45.60 -1.47 47 120 158 +22
29SEP26 160.00 P 0.00 0.00 0.00 47.76 -1.52 47 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 49.93 -1.58 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 51.29 -0.96 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.30 -0.24 48 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 55.79 -1.10 44 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 58.05 -2.37 44 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 60.35 -2.33 44 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 62.68 -0.95 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.02 -0.95 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.36 -0.95 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.72 -0.95 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.11 -0.94 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.52 -0.93 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.93 -0.93 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.34 -0.94 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.78 -0.93 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.22 -0.93 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.15 -0.92 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.10 -0.91 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 99.10 -0.90 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.10 -0.90 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 -0.05 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.06 44 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 -0.08 44 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 -0.09 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.07 -0.11 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.36 -0.13 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.67 -0.14 44 0 156 0
30DEC26 72.50 P 2.23 2.23 2.23 2.05 -0.18 44 1 5 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.47 -0.18 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.92 -0.24 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.48 -0.24 44 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 4.04 -0.25 44 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.69 -0.46 44 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.56 -0.34 45 0 32 0
30DEC26 90.00 P 6.49 6.49 6.49 6.20 -0.31 45 30 3,890 0
30DEC26 92.50 P 0.00 0.00 0.00 6.96 -0.55 44 0 134 0
30DEC26 95.00 P 0.00 0.00 0.00 7.80 -0.60 44 0 453 0
30DEC26 97.50 P 8.99 8.99 8.99 8.71 -0.64 44 30 53 +16
30DEC26 100.00 P 9.50 9.50 9.50 9.68 -0.69 44 30 606 0
30DEC26 102.50 P 11.10 11.10 11.10 10.72 -0.75 44 60 356 +60
30DEC26 105.00 P 11.72 11.72 11.72 11.92 -0.70 44 30 331 +30
30DEC26 107.50 P 13.66 13.66 13.66 13.00 -0.85 44 30 371 +18
30DEC26 110.00 P 14.40 14.40 14.40 14.24 -0.90 44 1 1,860 +1
30DEC26 112.50 P 0.00 0.00 0.00 15.60 -0.86 44 0 1,509 0
30DEC26 115.00 P 0.00 0.00 0.00 16.91 -0.92 44 0 3,705 0
30DEC26 117.50 P 0.00 0.00 0.00 18.32 -1.01 44 0 986 0
30DEC26 120.00 P 0.00 0.00 0.00 19.80 -1.10 44 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 21.38 -1.13 44 0 2,261 0
30DEC26 125.00 P 23.53 23.53 23.53 22.98 -1.32 45 30 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 24.77 -1.22 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 26.99 -0.76 46 0 194 0
30DEC26 132.50 P 0.00 0.00 0.00 28.29 -1.22 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 30.08 -1.18 46 0 805 0
30DEC26 137.50 P 31.74 31.88 31.74 31.93 -1.20 46 120 150 0
30DEC26 140.00 P 33.61 33.73 33.61 33.23 -1.28 44 120 4,104 -67
30DEC26 142.50 P 0.00 0.00 0.00 35.09 -1.86 44 0 1,156 0
30DEC26 145.00 P 37.49 37.49 37.49 37.71 -0.81 46 30 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 38.82 -0.82 44 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 40.81 -0.83 44 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 42.81 -0.84 44 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 44.83 -0.84 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 46.85 -0.84 44 0 13 0
30DEC26 160.00 P 50.00 50.00 50.00 48.88 -0.86 44 4 16 +4
30DEC26 162.50 P 0.00 0.00 0.00 51.00 -0.87 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.14 -0.88 44 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.29 -0.88 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.45 -0.88 44 0 50 0
30DEC26 172.50 P 0.00 0.00 0.00 59.61 -0.88 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.81 -0.90 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.06 -0.90 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.32 -0.90 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 68.58 -0.91 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.86 -0.90 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.14 -0.90 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.45 -0.91 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 77.79 -0.91 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.15 -0.91 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.50 -0.91 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.86 -0.92 44 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 8.64 - 44 0 0 -
30MAR27 95.00 P 9.40 9.40 9.40 9.56 -0.56 44 2 2 +2
30MAR27 97.50 P 0.00 0.00 0.00 10.54 -0.61 44 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 11.58 -0.65 44 0 68 0
30MAR27 102.50 P 0.00 0.00 0.00 12.69 -0.68 44 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 13.85 -0.73 44 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 15.07 -0.77 44 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 16.34 -0.83 44 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 17.67 -0.87 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.05 -0.90 44 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 20.48 -0.96 44 0 1 0
30MAR27 120.00 P 22.00 22.00 22.00 21.97 -1.12 44 2 5 +2
30MAR27 122.50 P 0.00 0.00 0.00 23.61 -0.89 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.35 -1.11 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 26.68 -0.63 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.73 -0.96 45 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 30.06 -0.64 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.76 -0.64 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.46 -0.66 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.22 -0.70 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.08 -0.70 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.94 -0.71 44 0 0 0
TOTAL PUT 9,629 436,219 +4,916
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$ 210.60
30MAR26 85.00 C 0.00 0.00 0.00 126.54 +3.18 187 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 123.73 +2.87 166 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 120.76 +2.39 89 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 118.26 +2.39 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 115.77 +2.40 88 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 113.27 +2.20 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 111.44 +3.06 151 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 108.28 +2.39 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 105.79 +2.40 81 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 103.29 +2.16 64 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 101.31 +2.67 128 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 98.30 +2.39 67 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 95.80 +2.39 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 93.85 +2.52 118 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 90.81 +2.57 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 88.32 +2.39 63 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 86.18 +2.41 100 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 83.34 +2.39 66 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 81.06 +1.40 87 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 79.42 +3.44 110 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 75.65 +2.15 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 73.18 +1.73 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 71.53 +2.97 90 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 68.44 +2.34 63 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 66.10 +2.08 70 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 64.76 +3.64 94 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 62.30 +3.50 90 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 58.75 +1.60 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 56.99 +1.35 79 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 53.65 +1.98 57 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 52.83 +4.33 83 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 50.35 +1.99 79 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.28 +2.81 80 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 45.94 +4.33 78 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 43.64 +2.04 76 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 41.32 +2.22 74 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.18 +1.92 73 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 35.25 +0.08 57 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 34.92 +3.71 71 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 32.87 +1.70 70 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 30.89 +2.51 69 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 27.29 -0.13 58 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 27.13 +1.48 68 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 25.35 +2.79 68 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 23.64 +2.62 67 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 22.00 +2.44 67 0 159 0
30MAR26 200.00 C 21.00 21.00 20.00 20.44 +1.71 66 66 718 +16
30MAR26 205.00 C 16.95 16.95 16.95 17.54 +1.89 66 124 291 +124
30MAR26 210.00 C 16.08 16.08 14.00 14.85 +1.41 65 15 1,647 0
30MAR26 215.00 C 12.50 13.00 12.50 12.63 +1.41 65 22 525 +4
30MAR26 220.00 C 13.50 13.50 10.00 10.60 +1.18 65 148 806 0
30MAR26 225.00 C 11.80 11.80 9.22 8.83 +0.97 65 81 631 +17
30MAR26 230.00 C 10.00 10.00 7.00 7.30 +0.79 65 255 928 +35
30MAR26 235.00 C 6.20 6.25 5.79 6.00 +0.64 64 37 1,559 +2
30MAR26 240.00 C 6.60 6.60 4.70 4.88 +0.49 64 116 2,703 -66
30MAR26 245.00 C 3.87 4.07 3.87 3.97 +0.40 64 145 1,152 +32
30MAR26 250.00 C 3.14 3.66 3.10 3.20 +0.31 64 65 2,125 +9
30MAR26 255.00 C 3.64 3.64 2.60 2.56 +0.24 64 70 1,100 +10
30MAR26 260.00 C 2.35 2.35 2.35 2.04 +0.18 64 5 746 +5
30MAR26 265.00 C 1.65 1.70 1.65 1.62 +0.14 64 90 680 +21
30MAR26 270.00 C 0.00 0.00 0.00 1.27 +0.08 64 0 610 0
30MAR26 275.00 C 0.00 0.00 0.00 1.00 +0.06 64 0 446 0
30MAR26 280.00 C 0.96 0.96 0.96 0.78 +0.05 64 45 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.59 -0.01 63 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.45 -0.02 63 0 884 0
30MAR26 295.00 C 0.00 0.00 0.00 0.36 -0.01 64 0 480 0
30MAR26 300.00 C 0.63 0.63 0.36 0.28 +0.01 64 230 1,359 +176
30MAR26 310.00 C 0.00 0.00 0.00 0.16 0.00 64 0 1,452 0
30MAR26 320.00 C 0.00 0.00 0.00 0.09 -0.01 63 0 856 0
30MAR26 330.00 C 0.00 0.00 0.00 0.05 0.00 63 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.03 0.00 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 46.22 +1.78 64 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 44.19 +4.21 63 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 42.35 +2.79 63 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 40.41 +1.79 63 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 38.52 +3.19 62 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 36.23 +1.74 60 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 34.90 +3.56 62 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 32.05 +1.53 57 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 31.50 +3.22 61 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 29.64 +1.37 60 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 28.26 +2.35 60 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 26.66 +2.66 60 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 25.38 +2.07 60 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 22.43 +1.72 59 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 20.15 +1.78 59 0 145 0
29APR26 215.00 C 0.00 0.00 0.00 17.86 +1.56 59 0 81 0
29APR26 220.00 C 0.00 0.00 0.00 15.76 +1.43 59 0 130 0
29APR26 225.00 C 13.70 13.70 13.42 13.79 +1.44 59 24 240 -15
29APR26 230.00 C 11.90 12.00 11.89 12.00 +1.09 58 121 147 +15
29APR26 235.00 C 0.00 0.00 0.00 10.67 +1.14 59 0 341 0
29APR26 240.00 C 0.00 0.00 0.00 9.31 +1.04 59 0 495 0
29APR26 245.00 C 0.00 0.00 0.00 8.11 +0.92 58 0 437 0
29APR26 250.00 C 6.70 6.70 6.70 7.00 +0.75 58 10 415 +10
29APR26 255.00 C 0.00 0.00 0.00 6.07 +0.67 58 0 190 0
29APR26 260.00 C 0.00 0.00 0.00 5.26 +0.59 58 0 212 0
29APR26 265.00 C 0.00 0.00 0.00 4.53 +0.49 58 0 287 0
29APR26 270.00 C 0.00 0.00 0.00 3.90 +0.44 58 0 497 0
29APR26 275.00 C 0.00 0.00 0.00 3.34 +0.28 58 0 452 0
29APR26 280.00 C 3.00 3.00 3.00 2.86 +0.27 58 1 163 0
29APR26 285.00 C 0.00 0.00 0.00 2.45 +0.23 58 0 80 0
29APR26 290.00 C 0.00 0.00 0.00 2.09 +0.14 58 0 198 0
29APR26 295.00 C 0.00 0.00 0.00 1.78 +0.10 58 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 1.51 +0.08 58 0 100 0
29APR26 310.00 C 0.00 0.00 0.00 1.09 +0.09 58 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.75 +0.03 58 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.54 +0.03 58 0 62 0
29APR26 340.00 C 0.00 0.00 0.00 0.38 +0.02 58 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.27 +0.01 58 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 65.41 +2.48 66 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 63.79 +3.62 68 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 61.63 +5.03 67 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 59.39 +4.90 66 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 57.42 +4.80 65 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 55.38 +4.74 65 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 53.38 +3.80 64 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 50.26 +0.69 59 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 48.01 +2.22 58 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 46.73 +2.62 60 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 45.79 +1.72 62 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 43.23 +0.90 59 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 42.26 +3.39 62 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 39.55 +0.69 58 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 38.92 +3.49 61 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 37.32 +1.90 61 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 34.84 +0.60 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 34.25 +3.30 61 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 32.14 +2.10 59 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 31.37 +1.34 60 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 29.21 +1.39 58 0 0 0
28MAY26 205.00 C 26.89 26.89 26.82 27.23 +1.87 59 98 98 +98
28MAY26 210.00 C 24.54 24.54 24.54 24.85 +1.75 59 30 45 +30
28MAY26 215.00 C 23.60 23.60 22.36 22.58 +1.58 59 34 49 +4
28MAY26 220.00 C 0.00 0.00 0.00 20.55 +1.48 59 0 55 0
28MAY26 225.00 C 0.00 0.00 0.00 18.67 +1.39 59 0 181 0
28MAY26 230.00 C 0.00 0.00 0.00 16.93 +1.27 59 0 90 0
28MAY26 235.00 C 0.00 0.00 0.00 15.30 +1.13 59 0 133 0
28MAY26 240.00 C 0.00 0.00 0.00 13.81 +1.00 59 0 105 0
28MAY26 245.00 C 0.00 0.00 0.00 12.44 +0.80 59 0 150 0
28MAY26 250.00 C 0.00 0.00 0.00 11.20 +0.86 59 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 10.06 +0.92 59 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 9.03 +0.78 59 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 8.10 +0.37 59 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 7.25 +0.33 58 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 6.49 +0.29 58 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 5.80 +0.42 58 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 5.03 +0.23 58 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 4.49 +0.20 58 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 4.00 +0.18 58 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 3.56 +0.15 58 0 37 0
28MAY26 310.00 C 0.00 0.00 0.00 2.82 +0.12 58 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 2.23 +0.09 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.76 +0.07 58 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 1.38 +0.05 58 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 94.19 +4.58 74 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 92.39 +4.37 76 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 89.38 +3.47 70 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 86.58 +2.23 66 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 84.85 +4.80 69 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 82.68 +2.73 69 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 79.20 +2.43 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 77.46 +2.87 63 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 75.86 +2.81 65 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 74.32 +3.41 68 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 72.14 +3.26 67 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 69.66 +4.16 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 67.61 +3.62 64 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 65.59 +4.93 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 61.95 +1.94 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 61.60 +2.58 63 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 59.81 +3.31 63 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 57.35 +2.66 61 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 54.40 +2.75 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 54.14 +3.23 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 52.33 +1.72 61 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 49.67 +2.47 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 48.09 +0.90 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 46.62 +2.02 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 43.81 +0.55 56 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 41.72 -0.59 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 40.54 +0.29 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 39.21 +1.92 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.13 +2.98 59 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 37.88 +1.78 59 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 36.48 +2.25 59 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 33.92 +0.81 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 33.65 +2.26 59 0 2,707 0
29JUN26 205.00 C 0.00 0.00 0.00 30.90 +1.84 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 28.63 +1.74 58 0 30 0
29JUN26 215.00 C 0.00 0.00 0.00 26.41 +1.54 58 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 24.47 +1.50 58 0 121 0
29JUN26 225.00 C 0.00 0.00 0.00 22.63 +1.41 58 0 45 0
29JUN26 230.00 C 0.00 0.00 0.00 20.86 +1.29 58 0 3,065 0
29JUN26 235.00 C 22.20 22.20 22.20 19.18 +1.11 58 10 40 -10
29JUN26 240.00 C 0.00 0.00 0.00 17.62 +0.97 58 0 11 0
29JUN26 245.00 C 0.00 0.00 0.00 16.17 +0.75 58 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 14.83 +1.17 58 0 61 0
29JUN26 255.00 C 0.00 0.00 0.00 13.59 +0.53 58 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 12.44 +0.54 58 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 11.39 +0.44 58 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 10.41 +0.40 58 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 9.52 +0.37 58 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 8.69 +0.33 58 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 7.94 +0.52 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 7.24 +0.27 57 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 6.41 +0.23 57 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 5.85 +0.22 57 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 4.86 +0.18 57 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 4.03 +0.14 57 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 3.34 +0.12 57 0 6 0
29JUN26 340.00 C 0.00 0.00 0.00 2.76 +0.09 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 2.28 +0.07 57 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 1.89 +0.06 57 0 804 0
29JUN26 370.00 C 0.00 0.00 0.00 1.56 0.00 57 0 290 0
29SEP26 150.00 C 0.00 0.00 0.00 73.21 +2.34 61 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 71.97 +3.73 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 69.02 +1.40 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 67.25 +2.55 59 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 65.91 +3.14 60 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 64.20 +2.81 60 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 62.14 +0.76 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 59.91 +2.68 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 59.19 +2.15 59 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 57.53 +2.86 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 55.52 +3.16 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 55.05 +3.73 59 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 54.08 +3.82 60 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 51.36 +2.78 58 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 49.71 +1.48 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.70 +1.48 59 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 48.54 +2.81 60 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 46.36 +1.86 58 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 45.95 +2.75 59 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.52 +1.41 57 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 43.26 +3.12 59 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 39.57 +1.20 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.57 +1.90 58 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 36.60 +1.90 59 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 34.66 +1.82 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 32.82 +1.74 59 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 31.01 +1.59 58 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 29.28 +1.44 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 27.64 +1.28 58 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 26.09 +1.13 58 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 24.62 +0.82 58 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 22.95 +0.49 58 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 21.92 +0.74 58 0 143 0
29SEP26 265.00 C 21.13 21.13 21.07 20.52 +0.54 58 100 1,016 +100
29SEP26 270.00 C 0.00 0.00 0.00 19.46 +0.62 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 18.39 +0.63 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 17.34 +0.59 58 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 16.35 +0.56 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 15.41 +0.52 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 14.53 +0.50 58 0 0 0
29SEP26 300.00 C 14.80 14.80 14.80 13.70 +0.47 58 3 39 0
29SEP26 310.00 C 0.00 0.00 0.00 12.18 +0.42 58 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 10.82 +0.37 58 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 9.34 +0.33 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 8.30 +0.29 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 7.38 +0.26 57 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 65.64 -0.17 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 64.50 +1.74 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 63.29 +2.74 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 63.23 +2.69 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 60.16 -0.37 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 58.81 +0.93 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 57.94 +1.10 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 57.93 +3.42 59 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 56.09 +2.39 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 55.08 +3.35 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 52.88 +1.91 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 52.75 +2.12 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 50.80 +1.51 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 50.79 +2.17 59 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 46.99 +0.89 56 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 45.01 +0.51 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 43.76 +1.27 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 42.40 +1.74 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 40.51 +1.60 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 38.72 +1.48 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 37.00 +1.35 58 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 35.35 +1.22 58 0 1,575 0
30DEC26 245.00 C 0.00 0.00 0.00 33.78 +1.09 58 0 94 0
30DEC26 250.00 C 0.00 0.00 0.00 32.27 +0.95 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 30.84 +0.51 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 29.46 +0.60 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 28.15 +0.45 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 26.68 +0.19 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 25.71 +0.58 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 24.56 +0.35 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 23.47 +0.32 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 22.43 +0.30 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 21.44 +0.28 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 20.49 +0.25 57 0 26 0
30DEC26 310.00 C 20.00 20.00 20.00 18.72 +0.21 57 3 9 0
30DEC26 320.00 C 0.00 0.00 0.00 17.11 +0.18 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 15.64 +0.14 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 14.31 +0.12 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 13.09 +0.09 57 0 181 0
30MAR27 182.50 C 0.00 0.00 0.00 64.33 +1.35 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 62.92 +0.91 58 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 62.01 +1.50 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 60.57 +1.00 58 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 59.10 +1.67 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 58.47 +1.05 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 58.21 +1.87 59 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 56.29 +1.11 58 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 53.87 +0.46 57 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 53.04 +1.75 59 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 50.45 +2.13 58 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 48.38 +1.09 58 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 47.29 +1.71 58 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 45.59 +1.65 58 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 43.87 +1.51 58 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 42.32 +1.47 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 40.80 +1.39 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 39.29 +1.86 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 37.00 +1.03 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 35.87 +0.87 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 34.83 +1.17 58 0 0 0
TOTAL CALL 1,948 66,605 +617
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 112 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 108 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.02 63 0 36 0
30MAR26 135.00 P 0.32 0.32 0.32 0.04 -0.01 65 170 223 +170
30MAR26 137.50 P 0.00 0.00 0.00 0.05 -0.02 64 0 23 0
30MAR26 140.00 P 0.50 0.50 0.50 0.06 -0.04 63 2 346 +2
30MAR26 142.50 P 0.00 0.00 0.00 0.09 -0.05 63 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.12 -0.07 63 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.17 -0.07 63 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.23 -0.11 64 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.30 -0.12 64 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.38 -0.18 63 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.51 -0.18 64 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.64 -0.24 64 0 181 0
30MAR26 162.50 P 0.00 0.00 0.00 0.81 -0.26 64 0 94 0
30MAR26 165.00 P 0.00 0.00 0.00 1.01 -0.31 64 0 153 0
30MAR26 167.50 P 0.00 0.00 0.00 1.24 -0.37 64 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.52 -0.41 64 0 345 0
30MAR26 172.50 P 0.00 0.00 0.00 1.81 -0.51 64 0 431 0
30MAR26 175.00 P 0.00 0.00 0.00 2.20 -0.51 64 0 1,229 0
30MAR26 177.50 P 0.00 0.00 0.00 2.60 -0.63 64 0 523 0
30MAR26 180.00 P 2.92 3.66 2.92 3.09 -0.67 64 264 860 +147
30MAR26 182.50 P 0.00 0.00 0.00 3.61 -0.75 64 0 2,772 0
30MAR26 185.00 P 0.00 0.00 0.00 4.19 -0.85 64 0 1,149 0
30MAR26 187.50 P 0.00 0.00 0.00 4.78 -0.95 64 0 376 0
30MAR26 190.00 P 4.90 5.65 4.90 5.47 -1.11 64 79 387 -57
30MAR26 192.50 P 5.61 5.61 5.61 6.17 -1.27 63 5 831 -5
30MAR26 195.00 P 7.07 7.57 7.07 6.96 -1.40 63 213 879 -46
30MAR26 197.50 P 6.49 8.30 6.49 7.79 -1.63 63 93 475 +20
30MAR26 200.00 P 8.87 8.87 8.10 8.69 -1.79 62 121 2,110 +91
30MAR26 205.00 P 10.93 11.56 10.56 10.76 -2.15 62 70 1,319 0
30MAR26 210.00 P 13.00 13.20 12.10 13.20 -2.17 62 29 1,362 +10
30MAR26 215.00 P 14.32 15.10 14.32 15.85 -2.47 61 6 1,616 +2
30MAR26 220.00 P 18.66 18.66 17.00 18.78 -2.66 61 64 580 -18
30MAR26 225.00 P 20.96 20.96 20.96 21.98 -2.49 60 10 1,242 0
30MAR26 230.00 P 0.00 0.00 0.00 25.37 -2.20 60 0 970 0
30MAR26 235.00 P 0.00 0.00 0.00 28.99 -3.57 59 0 1,104 0
30MAR26 240.00 P 0.00 0.00 0.00 34.80 -1.52 69 0 932 0
30MAR26 245.00 P 34.85 34.85 34.85 39.06 +0.13 71 1 973 0
30MAR26 250.00 P 0.00 0.00 0.00 42.60 -3.16 67 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 46.96 -3.35 67 0 671 0
30MAR26 260.00 P 48.20 48.20 48.20 51.25 -0.95 65 2 772 0
30MAR26 265.00 P 0.00 0.00 0.00 55.61 -1.27 63 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 60.73 -2.86 68 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 65.74 -2.03 72 0 343 0
30MAR26 280.00 P 0.00 0.00 0.00 70.02 -2.67 66 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 74.45 -4.98 54 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 80.77 -1.25 83 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 84.78 -2.14 71 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 89.96 -3.41 77 0 105 0
30MAR26 310.00 P 0.00 0.00 0.00 99.74 -5.12 78 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 109.40 -2.40 0 0 0 -2
30MAR26 330.00 P 0.00 0.00 0.00 119.40 -5.18 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 129.40 -2.40 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 139.40 -2.85 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 149.40 -5.20 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 160.20 -1.60 118 0 0 0
29APR26 170.00 P 4.28 4.28 4.28 3.89 -0.54 58 50 308 +50
29APR26 172.50 P 0.00 0.00 0.00 4.44 -0.53 58 0 8 0
29APR26 175.00 P 0.00 0.00 0.00 4.98 -0.64 58 0 385 0
29APR26 177.50 P 0.00 0.00 0.00 5.63 -0.69 58 0 134 0
29APR26 180.00 P 0.00 0.00 0.00 6.20 -0.83 58 0 141 0
29APR26 182.50 P 0.00 0.00 0.00 6.84 -0.96 58 0 82 0
29APR26 185.00 P 0.00 0.00 0.00 7.52 -1.17 57 0 619 0
29APR26 187.50 P 0.00 0.00 0.00 8.32 -1.25 57 0 63 0
29APR26 190.00 P 0.00 0.00 0.00 9.02 -1.44 57 0 394 0
29APR26 192.50 P 10.01 10.01 10.01 9.97 -1.46 57 15 264 0
29APR26 195.00 P 0.00 0.00 0.00 10.87 -1.54 56 0 69 0
29APR26 197.50 P 11.87 11.97 11.87 11.90 -1.70 56 105 124 +74
29APR26 200.00 P 0.00 0.00 0.00 12.90 -1.69 56 0 329 0
29APR26 205.00 P 14.50 14.50 14.50 15.22 -1.88 56 3 744 0
29APR26 210.00 P 16.25 17.81 16.25 17.63 -2.09 56 18 212 +18
29APR26 215.00 P 0.00 0.00 0.00 20.39 -2.05 56 0 787 0
29APR26 220.00 P 0.00 0.00 0.00 23.19 -2.45 55 0 517 0
29APR26 225.00 P 0.00 0.00 0.00 26.34 -2.57 55 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 29.78 -1.86 56 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 33.61 -1.78 56 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 37.06 -2.24 56 0 353 0
29APR26 245.00 P 0.00 0.00 0.00 40.91 -1.52 55 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 45.04 -3.74 56 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 49.12 -1.23 56 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 53.47 -2.34 56 0 153 0
29APR26 265.00 P 0.00 0.00 0.00 57.78 -1.24 56 0 54 0
29APR26 270.00 P 61.00 62.55 61.00 62.47 -1.96 58 20 75 +20
29APR26 275.00 P 0.00 0.00 0.00 67.86 -0.32 63 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 71.58 -2.46 58 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 76.27 -3.38 59 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 80.84 -2.59 59 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 86.22 -1.58 63 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 89.96 -4.03 55 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 99.74 -5.12 56 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 109.63 -5.66 58 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 119.48 -5.10 58 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 129.42 -3.63 58 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 139.40 -3.39 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.55 -0.36 58 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.94 -0.38 58 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 3.34 -0.50 58 0 8 0
28MAY26 157.50 P 0.00 0.00 0.00 3.75 -0.55 58 0 20 0
28MAY26 160.00 P 0.00 0.00 0.00 4.20 -0.65 58 0 41 0
28MAY26 162.50 P 4.71 5.30 4.21 4.88 -0.53 58 14 48 -8
28MAY26 165.00 P 0.00 0.00 0.00 5.44 -0.53 58 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 6.00 -0.63 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 6.66 -0.69 58 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 7.34 -0.74 58 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 7.83 -0.97 58 0 5 0
28MAY26 177.50 P 0.00 0.00 0.00 8.81 -0.85 59 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 9.54 -0.96 58 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 10.32 -1.15 58 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.18 -1.19 58 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 11.86 -1.36 57 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 12.88 -1.34 57 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 13.86 -1.41 57 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 14.87 -1.49 57 0 3 0
28MAY26 197.50 P 0.00 0.00 0.00 15.94 -1.56 57 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 17.07 -1.61 57 0 130 0
28MAY26 205.00 P 0.00 0.00 0.00 19.47 -1.74 57 0 91 0
28MAY26 210.00 P 0.00 0.00 0.00 22.06 -1.86 57 0 518 0
28MAY26 215.00 P 0.00 0.00 0.00 24.83 -1.96 57 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 27.78 -2.83 57 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 30.86 -3.13 56 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 34.14 -2.37 56 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 37.70 -1.43 57 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 41.33 -2.91 57 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 44.67 -1.22 56 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 48.67 -3.26 57 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 52.81 -2.81 57 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 56.81 -1.89 57 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 60.87 -2.21 57 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 65.11 -2.10 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 67.86 -3.79 52 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 74.06 -0.92 59 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 78.14 -1.68 57 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 82.87 -2.46 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 86.22 -4.39 53 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 91.38 -3.53 56 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 101.04 -3.82 57 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 110.73 -4.56 59 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 120.15 -4.43 58 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 130.07 -3.04 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.79 -0.12 57 0 358 0
29JUN26 122.50 P 0.00 0.00 0.00 0.94 -0.12 57 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.08 -0.17 57 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.28 -0.19 57 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.49 -0.19 57 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.71 -0.22 57 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.96 -0.34 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.27 -0.27 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.57 -0.27 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.87 -0.36 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 3.27 -0.38 57 0 47 0
29JUN26 147.50 P 3.89 3.89 3.71 3.69 -0.38 57 4 74 -4
29JUN26 150.00 P 4.20 4.20 4.01 4.11 -0.51 57 4 388 -4
29JUN26 152.50 P 4.72 4.85 4.32 4.63 -0.41 57 8 70 -4
29JUN26 155.00 P 5.25 5.35 4.80 5.24 -0.35 57 12 336 0
29JUN26 157.50 P 5.66 5.66 5.18 5.64 -0.69 57 6 82 -6
29JUN26 160.00 P 5.90 5.90 5.65 6.19 -0.72 57 4 465 -4
29JUN26 162.50 P 0.00 0.00 0.00 6.75 -0.88 57 0 74 0
29JUN26 165.00 P 0.00 0.00 0.00 7.68 -0.68 58 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 8.23 -0.87 57 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 8.83 -1.01 57 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 9.56 -0.57 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 10.34 -1.18 57 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 11.15 -1.24 56 0 7 0
29JUN26 180.00 P 13.00 13.00 13.00 11.85 -0.89 56 5 91 -5
29JUN26 182.50 P 0.00 0.00 0.00 12.93 -1.29 56 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 13.86 -1.24 56 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 14.80 -1.25 56 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 15.74 -1.39 56 0 250 0
29JUN26 192.50 P 0.00 0.00 0.00 16.80 -1.45 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 17.93 -1.49 56 0 4,251 0
29JUN26 197.50 P 0.00 0.00 0.00 19.09 -1.55 56 0 14 0
29JUN26 200.00 P 0.00 0.00 0.00 20.29 -1.61 56 0 5,818 0
29JUN26 205.00 P 0.00 0.00 0.00 22.78 -1.75 56 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 25.50 -1.82 56 0 545 0
29JUN26 215.00 P 0.00 0.00 0.00 28.34 -1.92 56 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 31.32 -2.01 56 0 89 0
29JUN26 225.00 P 0.00 0.00 0.00 34.37 -2.48 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 37.65 -2.69 56 0 288 0
29JUN26 235.00 P 0.00 0.00 0.00 41.14 -3.17 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 44.11 -3.85 55 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 47.91 -2.19 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 52.52 -1.51 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 54.94 -3.31 55 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 59.71 -1.39 57 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 63.92 -2.44 57 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 68.37 -2.07 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 70.87 -4.39 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 76.60 -2.63 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 80.56 -2.67 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.18 -3.19 55 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 88.89 -3.36 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.30 -4.28 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 103.00 -1.86 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 111.51 -3.78 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 121.24 -3.82 57 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 130.69 -3.47 57 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 140.09 -2.70 56 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 150.08 -4.52 58 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 160.20 -2.36 61 0 0 0
29SEP26 150.00 P 8.75 8.75 8.25 8.87 -0.30 57 6 945 -6
29SEP26 152.50 P 8.73 8.73 8.73 9.67 -0.79 57 2 144 0
29SEP26 155.00 P 9.40 9.40 9.40 10.29 -0.51 57 2 201 0
29SEP26 157.50 P 10.00 10.00 10.00 10.80 -1.00 56 2 98 -2
29SEP26 160.00 P 0.00 0.00 0.00 11.81 -0.95 57 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 12.32 -1.23 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.19 -1.07 56 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 14.09 -1.27 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 15.40 -0.90 57 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 15.90 -1.35 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 16.81 -1.41 56 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 17.77 -1.46 56 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 18.85 -1.55 56 0 259 0
29SEP26 182.50 P 0.00 0.00 0.00 19.94 -1.75 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 21.03 -1.31 56 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 22.15 -1.36 56 0 80 0
29SEP26 190.00 P 22.98 22.98 22.98 23.29 -1.40 56 50 1,741 +50
29SEP26 192.50 P 0.00 0.00 0.00 24.50 -1.47 56 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 25.72 -1.52 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 26.96 -1.56 56 0 470 0
29SEP26 200.00 P 27.44 28.43 27.44 28.25 -1.57 56 100 5,269 +100
29SEP26 205.00 P 0.00 0.00 0.00 30.93 -1.69 56 0 125 0
29SEP26 210.00 P 0.00 0.00 0.00 33.66 -1.78 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 36.58 -1.90 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 39.61 -1.97 56 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 42.74 -2.05 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 45.97 -2.11 56 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 49.66 -2.18 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 52.58 -2.40 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 56.81 -1.76 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 59.67 -2.57 56 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 63.50 -3.12 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 66.66 -3.12 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 70.69 -2.83 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 74.78 -2.82 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 80.40 -1.56 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 84.11 -2.18 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 86.98 -3.39 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 90.89 -3.92 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 95.26 -1.60 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 99.58 -3.25 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 107.73 -3.60 56 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 116.87 -2.47 57 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 125.50 -4.01 57 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 135.45 -1.46 59 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 143.99 -3.81 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 19.05 -1.34 56 0 14 0
30DEC26 170.00 P 0.00 0.00 0.00 20.17 -1.32 56 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 21.10 -1.27 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 22.15 -1.32 56 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 23.09 -1.20 56 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.40 -1.35 56 0 532 0
30DEC26 182.50 P 0.00 0.00 0.00 25.28 -2.25 55 0 80 0
30DEC26 185.00 P 0.00 0.00 0.00 26.69 -1.50 56 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 27.99 -1.43 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.21 -1.47 56 0 253 0
30DEC26 192.50 P 0.00 0.00 0.00 30.46 -1.54 56 0 30 0
30DEC26 195.00 P 0.00 0.00 0.00 31.73 -1.58 56 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 33.05 -1.61 56 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 34.38 -1.64 56 0 3,184 0
30DEC26 205.00 P 0.00 0.00 0.00 37.13 -1.71 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 39.97 -1.79 56 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 42.87 -1.91 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 45.91 -1.97 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 49.04 -2.04 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 52.26 -2.08 56 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 55.23 -2.48 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 58.31 -3.37 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 61.58 -3.29 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 66.05 -1.42 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 70.28 -2.00 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 73.78 -2.12 57 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 76.42 -3.28 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 80.16 -3.60 55 0 5 0
30DEC26 275.00 P 0.00 0.00 0.00 84.19 -3.19 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 89.69 -1.62 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 92.65 -1.23 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 96.57 -2.90 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 102.06 -1.14 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 105.24 -1.04 58 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 112.96 -3.42 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 121.89 -2.44 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 129.44 -3.73 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 138.95 -3.66 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 147.49 -3.13 57 0 6 0
30MAR27 182.50 P 0.00 0.00 0.00 30.03 -1.32 56 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 31.18 -1.68 56 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 32.74 -1.41 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.02 -1.43 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.32 -1.47 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.64 -1.51 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.99 -1.54 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.37 -1.56 56 0 7 0
30MAR27 205.00 P 0.00 0.00 0.00 42.18 -1.63 56 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 45.08 -1.69 56 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.07 -1.75 56 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 51.15 -1.81 56 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.31 -1.86 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 57.54 -1.77 56 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 60.29 -2.33 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 63.64 -2.49 55 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.93 -2.64 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 70.51 -2.63 55 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 74.25 -2.48 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 78.07 -2.42 56 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 81.47 -2.65 56 0 0 0
TOTAL PUT 1,559 83,698 +583
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 42.14
30MAR26 19.00 C 0.00 0.00 0.00 23.17 +0.62 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.67 +0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.18 +0.62 99 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.18 +0.62 89 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.18 +0.62 77 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.18 +0.62 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.18 +0.62 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.18 +0.61 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.19 +0.62 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.19 +0.27 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.19 +0.62 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.19 +0.62 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.19 +0.27 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.19 +0.61 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.20 +0.62 38 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 9.20 +0.57 32 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 8.20 +0.66 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 7.21 +0.46 29 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.23 +0.62 30 0 676 0
30MAR26 37.00 C 0.00 0.00 0.00 5.19 +0.56 0 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 4.16 +0.43 0 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 3.30 +0.41 22 0 161 0
30MAR26 40.00 C 0.00 0.00 0.00 2.54 +0.41 25 0 427 0
30MAR26 41.00 C 2.30 2.30 1.82 1.83 +0.35 25 59 758 +14
30MAR26 42.00 C 1.34 1.34 1.26 1.27 +0.28 26 60 325 +57
30MAR26 43.00 C 0.86 1.08 0.80 0.83 +0.20 26 174 1,074 +55
30MAR26 44.00 C 0.58 0.65 0.48 0.54 +0.16 27 44 1,272 -31
30MAR26 45.00 C 0.33 0.40 0.30 0.32 +0.09 27 30 539 +15
30MAR26 46.00 C 0.18 0.24 0.18 0.18 +0.05 27 20 351 +10
30MAR26 47.00 C 0.17 0.17 0.17 0.09 +0.02 27 45 243 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 439 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 365 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 664 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.26 +0.34 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.26 +0.61 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.27 +0.62 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.28 +0.53 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.30 +0.61 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.33 +0.58 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.38 +0.40 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.40 +0.33 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.68 +0.52 28 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 3.86 +0.42 27 0 581 0
29APR26 40.00 C 2.65 2.86 2.65 3.14 +0.55 27 2 761 -1
29APR26 41.00 C 2.71 2.71 2.35 2.37 +0.35 25 31 694 -14
29APR26 42.00 C 2.12 2.12 2.12 1.83 +0.29 25 15 880 0
29APR26 43.00 C 0.00 0.00 0.00 1.39 +0.24 26 0 685 0
29APR26 44.00 C 1.03 1.16 1.03 1.03 +0.19 26 40 215 -32
29APR26 45.00 C 0.82 0.82 0.82 0.74 +0.15 26 8 271 +8
29APR26 46.00 C 0.52 0.52 0.52 0.52 +0.11 26 5 219 0
29APR26 47.00 C 0.37 0.37 0.35 0.36 +0.08 26 8 412 0
29APR26 48.00 C 0.34 0.34 0.34 0.26 +0.07 26 1 40 +1
29APR26 49.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.33 +0.61 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.35 +0.70 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.37 +0.60 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.41 +0.59 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.46 +0.57 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.55 +0.57 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.51 +0.20 20 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.01 +0.51 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.17 +0.63 26 0 230 0
28MAY26 40.00 C 3.67 3.67 3.67 3.30 +0.39 23 2 333 +2
28MAY26 41.00 C 2.90 2.92 2.89 2.70 +0.34 24 60 296 +15
28MAY26 42.00 C 0.00 0.00 0.00 2.18 +0.30 24 0 800 0
28MAY26 43.00 C 1.72 1.72 1.57 1.73 +0.26 24 20 660 -10
28MAY26 44.00 C 1.29 1.29 1.29 1.35 +0.21 24 5 545 +5
28MAY26 45.00 C 1.12 1.12 1.12 1.04 +0.17 25 15 434 -15
28MAY26 46.00 C 0.75 0.75 0.75 0.78 +0.13 25 15 208 +15
28MAY26 47.00 C 0.60 0.68 0.54 0.58 +0.10 25 37 396 0
28MAY26 48.00 C 0.51 0.51 0.51 0.43 +0.08 25 15 150 +15
28MAY26 49.00 C 0.00 0.00 0.00 0.31 +0.05 25 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.24 +0.05 25 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 18.34 +0.62 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.34 +0.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.35 +0.62 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.36 +0.44 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.37 +0.62 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.38 +0.61 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.40 +0.48 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.42 +0.61 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.44 +0.59 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.48 +0.57 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 8.55 +0.56 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.63 +0.53 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.75 +0.50 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.92 +0.47 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 5.13 +0.43 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.40 +0.39 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.74 +0.45 25 0 108 0
29JUN26 41.00 C 2.95 3.11 2.95 3.04 +0.29 23 45 395 +45
29JUN26 42.00 C 2.55 2.55 2.53 2.52 +0.25 24 60 215 -15
29JUN26 43.00 C 2.06 2.06 1.78 2.07 +0.21 24 130 280 +68
29JUN26 44.00 C 1.65 1.65 1.42 1.68 +0.18 24 45 356 +15
29JUN26 45.00 C 1.31 1.31 1.17 1.35 +0.15 24 33 334 +3
29JUN26 46.00 C 0.00 0.00 0.00 1.07 +0.12 24 0 150 0
29JUN26 47.00 C 0.69 0.69 0.64 0.84 +0.09 24 14 650 0
29JUN26 48.00 C 0.64 0.64 0.64 0.65 +0.07 24 15 150 +15
29JUN26 49.00 C 0.00 0.00 0.00 0.50 +0.04 24 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.38 +0.03 24 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.35 +0.61 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.36 +0.44 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.37 +0.61 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.39 +0.62 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.40 +0.48 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.43 +0.59 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.47 +0.58 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.53 +0.56 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.62 +0.54 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.74 +0.51 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.90 +0.48 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.11 +0.44 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.37 +0.39 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.70 +0.37 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.07 +0.31 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.51 +0.27 24 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 3.02 +0.25 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.57 +0.20 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.18 +0.17 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.85 +0.16 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 +0.11 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 +0.11 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.08 +0.08 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 +0.07 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 +0.05 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.38 +0.61 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.40 +0.60 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.44 +0.52 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.49 +0.58 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.56 +0.56 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.66 +0.53 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.80 +0.49 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.98 +0.46 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.21 +0.42 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.49 +0.39 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.82 +0.35 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.20 +0.32 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.64 +0.29 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.10 +0.23 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.65 +0.24 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.21 +0.19 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.84 +0.19 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.48 +0.14 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.18 +0.14 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.89 +0.10 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.66 +0.10 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.42 +0.07 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.24 +0.06 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.87 +0.48 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.08 +0.46 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.31 +0.41 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.61 +0.39 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.94 +0.34 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.33 +0.33 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.74 +0.28 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.22 +0.28 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.70 +0.23 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.26 +0.22 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.82 +0.19 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.45 +0.18 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.08 +0.16 24 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.76 +0.13 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.47 +0.13 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.19 +0.09 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.96 +0.09 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.73 +0.08 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.28 +0.06 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
TOTAL CALL 1,053 21,618 +240
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 173 0
30MAR26 34.00 P 0.02 0.02 0.02 0.01 0.00 34 18 267 -18
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 419 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 238 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 748 0
30MAR26 38.00 P 0.12 0.12 0.11 0.09 -0.06 27 25 351 +23
30MAR26 39.00 P 0.16 0.24 0.16 0.20 -0.11 27 19 489 +2
30MAR26 40.00 P 0.38 0.42 0.29 0.39 -0.18 27 25 697 +24
30MAR26 41.00 P 0.67 0.71 0.61 0.69 -0.26 27 77 670 +72
30MAR26 42.00 P 1.07 1.15 0.84 1.12 -0.35 27 40 805 +4
30MAR26 43.00 P 1.57 1.65 1.57 1.69 -0.41 28 63 145 +15
30MAR26 44.00 P 0.00 0.00 0.00 2.39 -0.50 28 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 3.20 -0.55 30 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 4.10 -0.57 32 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.05 -0.54 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.87 -0.61 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.86 -0.62 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.97 -0.51 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.47 -0.51 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.86 -0.62 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.36 -0.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.86 -0.62 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 442 0
29APR26 38.00 P 0.00 0.00 0.00 0.33 -0.12 26 0 529 0
29APR26 39.00 P 0.47 0.47 0.47 0.54 -0.15 27 15 639 0
29APR26 40.00 P 0.00 0.00 0.00 0.82 -0.21 27 0 948 0
29APR26 41.00 P 1.06 1.15 1.06 1.19 -0.27 27 4 1,288 +4
29APR26 42.00 P 0.00 0.00 0.00 1.65 -0.33 27 0 708 0
29APR26 43.00 P 2.30 2.30 2.30 2.20 -0.39 27 2 738 -2
29APR26 44.00 P 0.00 0.00 0.00 2.85 -0.44 28 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.53 -0.54 27 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.39 -0.53 29 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.09 -0.63 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.05 -0.71 28 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.13 -0.60 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.04 -0.65 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.56 -0.53 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.86 -0.80 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.36 -0.62 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.86 -0.77 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 223 0
28MAY26 36.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 251 0
28MAY26 37.00 P 0.34 0.44 0.34 0.34 -0.09 25 30 253 0
28MAY26 38.00 P 0.51 0.63 0.51 0.51 -0.14 25 60 360 0
28MAY26 39.00 P 0.00 0.00 0.00 0.76 -0.17 25 0 414 0
28MAY26 40.00 P 1.24 1.24 0.99 1.07 -0.23 25 165 578 +11
28MAY26 41.00 P 0.00 0.00 0.00 1.46 -0.28 26 0 409 0
28MAY26 42.00 P 0.00 0.00 0.00 1.93 -0.33 26 0 289 0
28MAY26 43.00 P 2.67 2.77 2.62 2.48 -0.38 26 36 486 -6
28MAY26 44.00 P 2.93 3.36 2.93 3.12 -0.42 26 83 240 +66
28MAY26 45.00 P 0.00 0.00 0.00 3.82 -0.46 27 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.59 -0.50 27 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.42 -0.53 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.30 -0.55 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.21 -0.59 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.17 -0.61 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.56 -0.75 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.86 -0.80 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.36 -0.62 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.86 -0.91 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 -0.08 25 0 555 0
29JUN26 36.00 P 0.45 0.45 0.45 0.33 -0.12 25 13 291 0
29JUN26 37.00 P 0.00 0.00 0.00 0.50 -0.14 25 0 159 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 -0.19 25 0 380 0
29JUN26 39.00 P 0.00 0.00 0.00 0.98 -0.24 25 0 154 0
29JUN26 40.00 P 0.00 0.00 0.00 1.32 -0.29 25 0 185 0
29JUN26 41.00 P 1.96 1.96 1.96 1.72 -0.34 25 15 305 0
29JUN26 42.00 P 2.54 2.54 2.53 2.21 -0.38 25 30 332 +30
29JUN26 43.00 P 0.00 0.00 0.00 2.76 -0.41 25 0 184 0
29JUN26 44.00 P 0.00 0.00 0.00 3.38 -0.33 26 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 3.94 -0.48 24 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.66 -0.51 24 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.43 -0.54 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.30 -0.55 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.21 -0.59 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.17 -0.61 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.56 -0.75 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.86 -0.80 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.36 -0.62 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.86 -0.91 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.08 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.11 24 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.14 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.70 -0.17 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.94 -0.19 24 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 1.21 -0.24 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.53 -0.28 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 -0.30 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.36 -0.33 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.83 -0.39 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.38 -0.39 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.97 -0.43 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.59 -0.47 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.28 -0.49 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.00 -0.51 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.76 -0.53 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.56 -0.54 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.38 -0.56 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.23 -0.58 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.46 -0.59 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.78 -0.61 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.17 -0.61 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.60 -0.62 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.07 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 -0.09 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.48 -0.11 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.14 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.82 -0.18 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.06 -0.19 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.33 -0.23 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.64 -0.26 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.00 -0.29 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.40 -0.33 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.86 -0.34 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.34 -0.39 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.88 -0.40 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.45 -0.45 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.08 -0.45 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.73 -0.49 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.44 -0.49 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.16 -0.53 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.93 -0.53 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.71 -0.56 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.54 -0.56 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.68 -0.59 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.94 -0.60 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.27 -0.61 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.66 -0.62 24 0 0 0
30MAR27 33.00 P 1.05 1.05 1.05 0.91 -0.14 25 2 2 +2
30MAR27 34.00 P 0.00 0.00 0.00 1.11 -0.19 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.36 -0.23 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.67 -0.24 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.00 -0.29 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.38 -0.30 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.79 -0.35 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.26 -0.35 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.74 -0.40 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.29 -0.41 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.85 -0.44 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.47 -0.46 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.11 -0.48 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.79 -0.50 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.51 -0.50 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.24 -0.54 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.02 -0.54 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.80 -0.56 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.89 -0.57 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.09 -0.59 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.38 -0.61 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.73 -0.62 24 0 0 0
TOTAL PUT 722 25,329 +227
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$ 177.60
30MAR26 152.50 C 0.00 0.00 0.00 26.16 - 43 0 0 -
30MAR26 155.00 C 0.00 0.00 0.00 23.94 +2.00 43 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 21.80 +1.88 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 19.74 +1.75 43 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 17.78 +1.62 43 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 15.92 +1.48 43 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 14.16 +1.33 43 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 12.53 +1.27 43 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 11.09 +1.24 44 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 9.72 +1.09 44 0 15 0
30MAR26 177.50 C 10.18 10.18 10.18 8.27 +0.78 43 15 42 +15
30MAR26 180.00 C 7.30 8.88 7.30 7.28 +0.81 44 50 65 +50
30MAR26 182.50 C 6.61 6.73 6.61 6.27 +0.71 44 24 55 -9
30MAR26 185.00 C 0.00 0.00 0.00 5.40 +0.65 44 0 45 0
30MAR26 187.50 C 0.00 0.00 0.00 4.56 +0.53 44 0 42 0
30MAR26 190.00 C 4.80 4.80 4.80 3.82 +0.43 44 3 55 +3
30MAR26 192.50 C 3.86 3.86 3.86 3.20 +0.41 44 1 46 0
30MAR26 195.00 C 0.00 0.00 0.00 2.66 +0.33 44 0 30 0
30MAR26 197.50 C 2.40 3.25 2.25 2.19 +0.26 44 96 106 +59
30MAR26 200.00 C 2.95 2.95 2.95 1.79 +0.14 44 15 50 0
30MAR26 205.00 C 1.50 1.50 1.50 1.15 +0.04 43 20 93 +20
30MAR26 210.00 C 0.00 0.00 0.00 0.74 +0.01 43 0 82 0
30MAR26 215.00 C 0.00 0.00 0.00 0.47 0.00 44 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 1,263 0
30MAR26 225.00 C 0.50 0.50 0.50 0.18 -0.01 44 1 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 28.28 - 43 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 26.32 +1.82 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 24.43 +1.73 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 22.61 +1.64 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 20.88 +1.55 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 19.22 +1.45 43 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 17.65 +1.35 43 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 16.16 +1.19 43 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 14.82 +1.23 43 0 0 0
29APR26 175.00 C 13.35 13.35 13.35 13.35 +0.99 42 15 16 +15
29APR26 177.50 C 12.30 12.30 12.30 12.30 +1.08 43 1 13 +1
29APR26 180.00 C 13.21 13.21 12.89 11.40 +1.23 44 10 10 +10
29APR26 182.50 C 0.00 0.00 0.00 10.05 +0.86 43 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 9.09 +0.78 43 0 12 0
29APR26 187.50 C 8.05 8.05 8.05 8.35 +0.88 44 15 60 +15
29APR26 190.00 C 0.00 0.00 0.00 7.36 +0.65 43 0 15 0
29APR26 192.50 C 0.00 0.00 0.00 6.70 +0.79 43 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 5.91 +0.73 43 0 30 0
29APR26 197.50 C 0.00 0.00 0.00 5.30 +0.63 43 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 4.69 +0.47 43 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 3.61 +0.34 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 2.80 +0.20 43 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 2.15 +0.15 43 0 135 0
29APR26 220.00 C 1.61 1.61 1.61 1.65 +0.11 43 1 61 +1
29APR26 225.00 C 0.00 0.00 0.00 1.25 +0.08 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.94 +0.05 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.70 +0.03 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.52 +0.02 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.15 0.00 43 0 60 0
29APR26 265.00 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 30.42 - 43 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 28.60 +1.77 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 26.85 +1.69 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.17 +1.62 43 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 23.55 +1.54 43 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 22.00 +1.47 43 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 20.52 +1.39 43 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 19.11 +1.15 43 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 17.88 +1.22 43 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 16.79 +1.48 44 0 7 0
28MAY26 177.50 C 0.00 0.00 0.00 15.37 +1.18 43 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 13.95 +0.81 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 13.16 +1.00 43 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 12.17 +0.94 43 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 11.24 +0.86 43 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 10.36 +0.78 43 0 0 0
28MAY26 192.50 C 9.50 9.50 9.50 9.50 +0.68 43 1 31 +1
28MAY26 195.00 C 9.64 9.64 9.64 8.86 +0.77 44 15 36 +15
28MAY26 197.50 C 0.00 0.00 0.00 8.17 +0.72 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 7.48 +0.73 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 6.06 +0.47 43 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 5.04 +0.39 43 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 4.17 +0.32 43 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 3.43 +0.26 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.82 +0.22 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 2.30 +0.17 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.88 +0.14 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.52 +0.11 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.23 +0.09 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.99 +0.07 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.80 +0.06 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.64 +0.04 43 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.37 - 43 0 0 -
29JUN26 155.00 C 0.00 0.00 0.00 30.65 +1.74 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 28.98 +1.67 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.38 +1.60 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.84 +1.54 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.36 +1.48 43 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 22.93 +1.41 42 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 21.57 +1.29 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 20.40 +1.36 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 19.19 +1.36 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 17.87 +1.15 43 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 16.85 +1.18 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 15.78 +1.09 43 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 14.78 +1.03 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 13.83 +0.95 43 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 12.93 +0.86 43 0 30 0
29JUN26 192.50 C 0.00 0.00 0.00 12.10 +0.91 43 0 15 0
29JUN26 195.00 C 11.61 11.61 11.35 11.32 +0.87 43 30 45 +30
29JUN26 197.50 C 0.00 0.00 0.00 10.53 +0.85 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 9.67 +0.73 43 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 8.41 +0.55 43 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 7.34 +0.67 43 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 6.11 +0.44 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 5.23 +0.38 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.46 +0.32 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.80 +0.28 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 3.23 +0.24 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.73 +0.20 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.31 +0.17 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.95 +0.14 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.65 +0.12 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.38 +0.09 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.16 +0.08 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.66 - 43 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 36.11 +1.62 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.62 +1.58 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.17 +1.53 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.76 +1.48 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.41 +1.44 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 29.09 +1.38 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.82 +1.21 43 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 26.65 +1.23 43 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 25.46 +1.18 43 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 24.32 +1.13 43 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 23.25 +1.11 43 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 22.11 +1.03 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 21.19 +1.02 43 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 20.20 +0.95 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.28 +0.92 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 18.39 +0.81 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 17.55 +0.92 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 16.89 +1.14 43 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 15.82 +0.82 43 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 14.33 +0.75 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 12.97 +0.68 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 11.73 +0.62 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.59 +0.56 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.56 +0.51 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.62 +0.46 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.77 +0.42 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.99 +0.37 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.29 +0.34 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.66 +0.31 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 5.08 +0.27 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.57 +0.25 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.10 +0.22 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 42.04 - 43 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 40.60 +1.58 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 39.19 +1.53 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.83 +1.49 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.51 +1.45 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.22 +1.41 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.97 +1.26 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.76 +1.23 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 31.59 +1.20 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.61 +1.32 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 29.51 +1.28 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.38 +1.14 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.36 +1.11 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.37 +1.07 43 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 25.47 +1.12 43 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 24.58 +1.12 43 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 23.69 +1.08 43 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 22.83 +1.24 43 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 21.99 +1.21 43 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 20.89 +0.90 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 19.33 +0.83 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 17.89 +0.77 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 16.54 +0.71 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 15.29 +0.66 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 14.13 +0.61 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.06 +0.57 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 12.06 +0.53 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.13 +0.48 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 10.28 +0.45 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.48 +0.41 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.75 +0.38 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.07 +0.35 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.45 +0.32 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.35 - 42 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 43.97 +1.60 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.63 +1.57 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.32 +1.53 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.04 +1.49 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.80 +1.45 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.59 +1.41 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.42 +1.38 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.27 +1.34 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.16 +1.26 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.27 +1.41 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.23 +1.36 42 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.22 +1.44 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.15 +1.31 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.20 +1.16 42 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.28 +0.96 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 27.48 +1.18 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.62 +1.32 43 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.83 +1.35 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.67 +0.99 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 23.09 +0.93 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.61 +0.53 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.21 +0.82 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.91 +0.78 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.68 +0.72 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.54 +0.69 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.46 +0.64 42 0 0 0
TOTAL CALL 313 6,966 +226
30MAR26 152.50 P 0.00 0.00 0.00 0.79 - 43 0 0 -
30MAR26 155.00 P 1.10 1.10 1.10 1.10 -0.60 44 1 458 0
30MAR26 157.50 P 0.00 0.00 0.00 1.47 -0.73 44 0 171 0
30MAR26 160.00 P 2.01 2.09 2.01 1.93 -0.86 44 45 45 +15
30MAR26 162.50 P 2.53 2.53 1.93 2.47 -0.99 44 16 279 -15
30MAR26 165.00 P 3.14 3.25 3.14 2.99 -1.27 43 42 24 -7
30MAR26 167.50 P 3.01 3.01 2.92 3.68 -1.44 43 30 60 +25
30MAR26 170.00 P 3.78 3.78 3.78 4.76 -1.34 44 15 84 +15
30MAR26 172.50 P 0.00 0.00 0.00 5.46 -1.75 42 0 91 0
30MAR26 175.00 P 0.00 0.00 0.00 6.94 -1.50 45 0 32 0
30MAR26 177.50 P 7.63 7.63 7.63 8.00 -1.61 44 15 15 +14
30MAR26 180.00 P 7.97 9.01 7.97 9.34 -1.86 44 30 1,541 -2
30MAR26 182.50 P 10.44 11.14 10.44 10.86 -2.33 44 45 46 +15
30MAR26 185.00 P 0.00 0.00 0.00 12.46 -2.03 44 0 108 0
30MAR26 187.50 P 0.00 0.00 0.00 14.05 -2.63 43 0 133 0
30MAR26 190.00 P 0.00 0.00 0.00 15.82 -2.32 43 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 17.74 -2.34 43 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 20.28 -2.51 47 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 21.76 -2.44 43 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 23.87 -2.51 43 0 26 0
30MAR26 205.00 P 0.00 0.00 0.00 28.29 -2.56 43 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 32.91 -2.58 43 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 37.66 -2.60 43 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 42.51 -2.60 43 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 47.43 -2.61 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 52.40 -2.60 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 57.40 -2.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 62.40 -2.60 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 67.40 -2.60 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 72.40 -2.60 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 77.40 -2.60 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 82.40 -2.60 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 87.40 -2.60 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.69 - 43 0 0 -
29APR26 155.00 P 0.00 0.00 0.00 3.21 -0.82 43 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.83 -0.88 43 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 4.51 -0.99 43 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 5.03 -1.27 42 0 7 0
29APR26 165.00 P 0.00 0.00 0.00 5.83 -1.36 42 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 6.97 -1.22 43 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 7.89 -1.38 42 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 8.95 -1.51 42 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 10.11 -1.61 42 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 11.37 -2.00 42 0 0 0
29APR26 180.00 P 12.99 12.99 12.99 12.71 -1.72 42 15 21 0
29APR26 182.50 P 13.84 14.33 13.84 14.14 -1.84 42 30 45 +4
29APR26 185.00 P 15.35 16.00 15.35 15.86 -1.27 43 30 34 +18
29APR26 187.50 P 16.94 16.94 16.94 17.46 -1.81 43 15 64 +5
29APR26 190.00 P 0.00 0.00 0.00 19.00 -1.78 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 20.78 -2.06 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 22.57 -2.12 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 24.56 -2.38 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 25.59 -3.55 39 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 30.39 -2.32 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 34.57 -2.82 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 38.97 -2.43 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 43.50 -2.49 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 48.11 -2.54 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 52.85 -2.55 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 57.66 -2.57 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 62.52 -2.59 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 67.45 -2.59 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 72.41 -2.59 43 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 77.40 -2.60 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.40 -2.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.40 -2.60 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 4.45 - 43 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 5.11 -1.00 43 0 60 0
28MAY26 157.50 P 0.00 0.00 0.00 6.01 -0.90 44 0 15 0
28MAY26 160.00 P 0.00 0.00 0.00 6.82 -0.92 44 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 7.63 -1.01 43 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 8.52 -1.10 43 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 9.54 -1.14 43 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 10.57 -1.25 43 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 11.70 -1.34 43 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 12.84 -1.50 43 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 14.12 -1.55 43 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 15.59 -1.64 43 0 2 0
28MAY26 182.50 P 15.03 17.38 15.03 17.13 -1.60 43 25 55 +25
28MAY26 185.00 P 0.00 0.00 0.00 18.64 -0.98 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 20.22 -2.28 43 0 30 0
28MAY26 190.00 P 0.00 0.00 0.00 21.68 -2.21 43 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 23.31 -2.33 43 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 25.07 -1.96 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 26.86 -2.07 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 28.66 -2.74 43 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 32.50 -2.63 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 36.44 -2.25 43 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 40.63 -2.26 43 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 44.89 -2.36 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.32 -2.37 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 53.82 -2.45 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 58.44 -2.46 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 63.12 -2.51 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 67.89 -2.52 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 72.70 -2.55 43 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 77.57 -2.56 43 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 82.48 -2.58 43 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 87.42 -2.59 43 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 6.05 - 43 0 0 -
29JUN26 155.00 P 0.00 0.00 0.00 6.82 -1.07 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.73 -0.97 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.62 -0.98 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.47 -1.10 42 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 10.58 -1.02 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 11.61 -1.10 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 12.64 -1.25 42 0 15 0
29JUN26 172.50 P 14.08 14.08 14.08 13.80 -1.33 42 15 17 +15
29JUN26 175.00 P 0.00 0.00 0.00 15.02 -1.43 42 0 0 0
29JUN26 177.50 P 14.63 14.63 14.63 16.31 -1.52 42 15 31 +15
29JUN26 180.00 P 0.00 0.00 0.00 17.66 -1.64 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 19.19 -1.60 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 20.68 -1.61 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 22.29 -1.62 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 23.82 -1.72 43 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 25.45 -1.73 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 27.08 -2.28 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.84 -2.33 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 30.79 -2.21 43 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 34.54 -2.88 43 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 38.47 -2.18 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 42.13 -2.19 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 46.31 -2.23 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 50.53 -2.29 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 54.92 -2.34 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 59.37 -2.36 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 63.92 -2.43 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 68.55 -2.44 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 73.22 -2.50 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 77.99 -2.51 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 82.78 -2.53 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 87.64 -2.55 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 10.45 - 43 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 11.33 -1.07 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 12.41 -0.98 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 13.35 -1.09 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 14.45 -1.08 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 15.54 -1.13 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.58 -1.28 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.76 -1.34 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.15 -1.24 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.45 -1.26 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 21.79 -1.33 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 23.13 -1.42 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 24.61 -1.42 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 26.09 -1.55 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 27.50 -1.66 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 29.12 -1.69 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 30.77 -1.70 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 32.42 -1.70 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.07 -1.72 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.73 -1.75 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 39.24 -1.89 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 42.90 -1.91 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 46.58 -2.01 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.49 -2.08 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 54.47 -2.09 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.48 -2.19 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.70 -2.22 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.95 -2.24 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.23 -2.30 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.66 -2.35 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.14 -2.36 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.65 -2.37 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 89.23 -2.44 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.87 - 43 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 14.95 -1.03 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 15.94 -1.04 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 16.95 -1.23 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 18.14 -1.12 43 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 19.19 -1.21 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 20.39 -1.25 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 21.63 -1.32 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 22.91 -1.34 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 24.19 -1.57 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.76 -1.41 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.17 -1.33 43 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 28.62 -1.49 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.11 -1.53 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 31.52 -1.68 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.22 -1.58 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 34.75 -1.68 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.42 -1.67 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.09 -1.70 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.76 -1.75 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.12 -1.93 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.64 -2.04 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.33 -2.09 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.04 -2.21 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 57.79 -2.36 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 61.79 -2.08 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.80 -2.09 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.84 -2.11 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.98 -2.22 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.25 -2.24 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.55 -2.24 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.86 -2.27 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.26 -2.35 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 16.38 - 42 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 17.47 -0.85 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 18.36 -1.09 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 19.49 -1.12 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.64 -1.13 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.78 -1.24 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 22.98 -1.31 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.25 -1.36 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 25.56 -1.25 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.11 -1.43 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 28.39 -1.50 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.92 -1.32 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.37 -1.20 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 32.87 -1.60 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.22 -1.76 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 36.04 -1.45 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 37.55 -1.54 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.14 -1.63 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.81 -1.64 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 42.49 -1.65 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 45.86 -1.67 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.26 -1.74 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.86 -1.85 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.58 -1.85 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.31 -1.87 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.07 -1.96 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.02 -2.04 42 0 0 0
TOTAL PUT 384 9,169 +142
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$ 7.48
30MAR26 5.25 C 0.00 0.00 0.00 2.24 -0.03 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.54 +0.02 64 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 28 0
30MAR26 7.75 C 0.11 0.11 0.11 0.09 -0.01 24 6 43 +6
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 374 0
30MAR26 8.25 C 0.02 0.02 0.02 0.02 0.00 26 66 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.54 0.00 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.03 -0.02 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 0.00 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.29 -0.01 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.19 +0.01 25 0 400 0
29APR26 8.00 C 0.10 0.10 0.10 0.11 -0.01 24 5 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 0.00 25 0 175 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 5.25 C 0.00 0.00 0.00 2.25 - 0 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 2.01 -0.05 25 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.77 +0.03 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.54 0.00 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.30 +0.03 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.09 +0.01 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.86 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.67 0.00 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 0.00 27 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 0.00 28 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.26 -0.05 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 -0.04 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 +0.01 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 +0.03 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 0.00 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 0.00 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 0.00 27 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 0.00 28 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 27 0 39 0
29JUN26 9.00 C 0.04 0.04 0.04 0.04 0.00 27 34 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 28 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 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 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 -0.05 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.04 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 -0.02 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.01 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.01 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 0.00 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 0.00 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 0.00 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 2.27 -0.04 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 -0.04 29 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.01 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 +0.01 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.03 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 0.00 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 0.00 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 0.00 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.01 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 -0.01 26 0 334 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 0.00 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.01 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.01 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 - 30 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.04 -0.02 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 -0.01 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 0.00 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 -0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.20 -0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.04 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 0.00 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 0.00 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
TOTAL CALL 111 6,565 +6
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 60 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 108 0
30MAR26 7.25 P 0.10 0.10 0.10 0.09 -0.02 24 10 414 +10
30MAR26 7.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 688 0
30MAR26 7.75 P 0.00 0.00 0.00 0.36 -0.01 25 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 183 0
30MAR26 8.25 P 0.00 0.00 0.00 0.80 +0.01 31 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 1.03 0.00 31 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.29 +0.01 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.79 -0.04 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.03 -0.06 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.28 -0.06 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.04 -0.03 75 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.54 +0.01 83 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.04 +0.01 91 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.54 -0.03 97 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.04 0.00 104 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.53 0.00 103 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.03 0.00 109 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.53 0.00 114 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 162 0
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.01 24 0 147 0
29APR26 7.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.43 -0.02 24 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.61 +0.01 24 0 557 0
29APR26 8.25 P 0.00 0.00 0.00 0.82 -0.03 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.05 0.00 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.29 +0.01 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.54 -0.04 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.79 -0.04 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.04 -0.05 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.29 -0.05 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.54 -0.04 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.04 -0.03 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.54 +0.01 59 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.09 0.00 28 0 33 0
28MAY26 6.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.23 -0.01 28 0 212 0
28MAY26 7.00 P 0.29 0.29 0.29 0.34 0.00 28 5 168 +5
28MAY26 7.25 P 0.00 0.00 0.00 0.46 -0.01 27 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.64 -0.02 28 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.81 -0.01 27 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.01 -0.03 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.23 +0.03 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.46 +0.03 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.70 +0.02 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.02 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.17 -0.04 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.42 0.00 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 -0.04 30 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.42 +0.01 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.91 +0.03 44 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 0.02 -0.01 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 0.00 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.01 26 0 207 0
29JUN26 7.00 P 0.38 0.38 0.38 0.38 0.00 26 3 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 -0.02 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 +0.01 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.01 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.01 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 -0.01 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 +0.01 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 -0.01 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 -0.04 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 -0.02 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 -0.01 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.03 30 0 0 0
29JUN26 10.00 P 2.82 2.82 2.82 2.91 -0.02 29 10 51 +10
29JUN26 10.50 P 0.00 0.00 0.00 3.42 -0.01 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.91 -0.01 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.42 +0.01 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.90 -0.06 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 26 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.01 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 -0.02 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.01 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.03 27 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 -0.01 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 +0.01 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 0.00 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 -0.01 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 +0.03 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 -0.01 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.43 0.00 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 0.00 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 +0.01 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.91 -0.05 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 0.00 26 0 17 0
30DEC26 6.50 P 0.37 0.37 0.37 0.37 0.00 26 16 80 +16
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.01 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.02 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.02 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.01 25 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.03 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 -0.02 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 -0.02 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.04 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 +0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.03 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 +0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 +0.01 30 0 0 0
30DEC26 10.00 P 2.80 2.80 2.80 2.96 +0.01 29 10 20 +10
30DEC26 10.50 P 0.00 0.00 0.00 3.45 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 -0.03 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 - 26 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.01 25 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 -0.04 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 -0.02 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 -0.01 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 -0.03 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.05 -0.02 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 -0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.51 -0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.75 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 -0.02 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 -0.01 29 0 0 0
TOTAL PUT 54 12,855 +51
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$ 92.60
30MAR26 66.66 C 0.00 0.00 0.00 26.20 -2.63 65 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 24.50 -2.62 58 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 23.45 -2.52 80 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 21.76 -2.22 74 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 19.51 -3.08 47 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 18.15 -2.78 56 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 16.55 -2.17 53 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 15.04 -2.59 52 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 13.56 -2.52 51 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 12.05 -2.49 49 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 10.67 -2.42 48 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 9.36 -2.33 48 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 8.12 -2.23 47 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 7.00 -2.11 47 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 5.99 -1.93 46 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 5.05 -1.51 46 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 4.29 -1.58 47 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 3.59 -1.36 47 0 270 0
30MAR26 96.66 C 0.00 0.00 0.00 2.99 -1.16 47 0 158 0
30MAR26 98.32 C 0.00 0.00 0.00 2.48 -1.00 47 0 101 0
30MAR26 99.99 C 0.00 0.00 0.00 2.02 -0.90 47 0 64 0
30MAR26 103.32 C 0.00 0.00 0.00 1.29 -0.71 47 0 536 0
30MAR26 106.66 C 0.00 0.00 0.00 0.80 -0.51 47 0 50 0
30MAR26 109.99 C 0.79 0.79 0.67 0.48 -0.35 47 2 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.28 -0.23 47 0 113 0
30MAR26 116.66 C 0.00 0.00 0.00 0.16 -0.15 47 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.09 -0.09 47 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.05 -0.06 47 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.03 -0.03 48 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.02 -0.02 49 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 -0.01 49 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 60 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 75 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 79 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 85 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 89 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 91 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 5.47 -1.19 40 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 4.47 -0.99 40 0 44 0
29JUN26 106.66 C 0.00 0.00 0.00 3.61 -0.84 40 0 10 0
29JUN26 109.99 C 0.00 0.00 0.00 2.88 -0.76 40 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.30 -0.63 40 0 58 0
29JUN26 116.66 C 0.00 0.00 0.00 1.83 -0.51 40 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.43 -0.45 40 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.13 -0.35 40 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.88 -0.30 40 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 0.68 -0.25 40 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.54 -0.19 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.41 -0.16 40 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.32 -0.12 40 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.24 -0.11 40 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.19 -0.08 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.14 -0.07 40 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.11 -0.05 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.08 -0.04 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.07 -0.03 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.05 -0.02 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.04 -0.02 40 0 27 0
TOTAL CALL 2 3,826 0
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.02 0.00 47 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.04 +0.01 47 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.11 +0.03 47 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.18 +0.06 47 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.28 +0.09 47 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.41 +0.12 47 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.60 +0.17 47 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.85 +0.24 47 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 1.18 +0.32 47 0 163 0
30MAR26 84.99 P 1.02 1.02 1.02 1.58 +0.41 47 11 36 0
30MAR26 86.66 P 0.00 0.00 0.00 2.05 +0.49 47 0 40 0
30MAR26 88.32 P 3.08 3.12 3.08 2.58 +0.57 47 30 72 -23
30MAR26 89.99 P 0.00 0.00 0.00 3.21 +0.71 46 0 283 0
30MAR26 91.66 P 0.00 0.00 0.00 3.94 +0.86 46 0 63 0
30MAR26 93.32 P 5.50 5.50 5.50 4.84 +1.05 46 1 36 -1
30MAR26 94.99 P 0.00 0.00 0.00 5.81 +1.22 47 0 261 0
30MAR26 96.66 P 0.00 0.00 0.00 6.87 +1.38 47 0 284 0
30MAR26 98.32 P 0.00 0.00 0.00 8.06 +1.65 47 0 122 0
30MAR26 99.99 P 0.00 0.00 0.00 9.30 +1.89 48 0 165 0
30MAR26 103.32 P 0.00 0.00 0.00 11.99 +2.01 49 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 14.90 +2.26 50 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 17.90 +2.34 50 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 21.12 +2.48 54 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 24.31 +2.59 55 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 27.50 +2.41 54 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 30.81 +2.48 58 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 34.08 +2.43 57 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 37.39 +2.45 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 40.72 +1.66 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 44.48 +2.88 90 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 47.39 +2.45 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 51.46 +3.19 108 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 54.05 +2.45 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 57.39 +2.45 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 61.05 +2.78 107 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 64.71 +3.11 123 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 67.38 +2.45 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 70.72 +2.45 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 74.92 +3.32 140 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 77.78 +2.85 127 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 80.81 +2.48 111 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 84.76 +3.16 145 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 88.30 +3.27 155 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 91.53 +3.26 155 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 94.54 +2.94 146 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 97.38 +1.94 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 100.71 +1.60 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 104.70 +2.91 161 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 107.38 +2.11 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.95 +1.41 38 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 15.36 +1.59 39 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 18.30 +2.11 41 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 20.60 +1.35 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 23.46 +1.92 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 25.81 +1.84 35 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 28.85 +1.28 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 32.23 +2.17 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 35.12 +1.41 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 38.58 +1.78 40 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 41.37 +1.93 33 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 44.69 +2.28 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 47.95 +2.51 35 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 51.46 +2.34 42 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 54.09 +1.86 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 57.89 +2.36 40 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 61.34 +2.10 46 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 64.71 +3.09 49 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 67.74 +2.43 40 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 70.84 +2.29 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 74.92 +3.02 59 0 0 0
TOTAL PUT 42 4,725 -24
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$ 92.60
06MAR26 72.50 C 0.00 0.00 0.00 20.11 -2.60 165 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 17.62 -2.59 161 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 15.12 -2.60 139 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 12.62 -2.61 116 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 10.14 -2.61 106 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 7.69 -2.60 96 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 5.35 -2.55 90 0 0 0
06MAR26 90.00 C 5.16 5.16 2.78 3.38 -2.23 93 47 39 +27
06MAR26 92.50 C 3.48 3.65 1.15 1.75 -1.87 87 101 32 +17
06MAR26 95.00 C 1.82 2.24 0.50 0.80 -1.27 88 285 279 +86
06MAR26 97.50 C 1.50 1.50 0.22 0.29 -0.78 88 356 1,181 +222
06MAR26 100.00 C 0.70 0.70 0.13 0.09 -0.39 88 541 1,189 +82
06MAR26 102.50 C 0.25 0.25 0.06 0.03 -0.16 92 183 841 +143
06MAR26 105.00 C 0.08 0.10 0.05 0.01 -0.06 96 73 1,448 +61
06MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 111 0 338 0
06MAR26 110.00 C 0.01 0.01 0.01 0.01 0.00 126 80 462 +15
06MAR26 112.50 C 0.01 0.01 0.01 0.01 0.00 141 15 35 +15
06MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 155 0 83 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 20.22 -2.49 81 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 17.65 -2.56 53 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 15.62 -2.17 90 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 12.72 -2.71 52 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 10.67 -2.26 67 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 8.22 -2.48 56 0 0 0
13MAR26 87.50 C 5.44 5.44 5.44 6.15 -2.30 54 15 15 +15
13MAR26 90.00 C 6.01 6.01 3.52 4.41 -2.00 53 41 84 +41
13MAR26 92.50 C 3.37 3.37 2.30 3.00 -1.58 53 66 63 -5
13MAR26 95.00 C 2.86 3.12 1.37 1.91 -1.33 53 141 229 +111
13MAR26 97.50 C 2.37 2.37 0.86 1.18 -0.96 53 166 130 -30
13MAR26 100.00 C 1.37 1.38 0.52 0.68 -0.67 53 284 184 -23
13MAR26 102.50 C 0.85 0.85 0.33 0.37 -0.44 53 182 269 -11
13MAR26 105.00 C 0.65 0.65 0.21 0.19 -0.27 53 14 141 +5
13MAR26 107.50 C 0.28 0.29 0.14 0.09 -0.16 53 5 120 +4
13MAR26 110.00 C 0.20 0.20 0.20 0.04 -0.09 52 1 81 +1
13MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.05 53 0 50 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 50 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 43.38 -1.76 152 0 130 0
30MAR26 52.50 C 0.00 0.00 0.00 40.19 -2.46 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 37.67 -2.64 0 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 35.27 -2.32 81 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.77 -2.32 74 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.21 -2.46 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.82 -2.35 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.34 -2.30 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.76 -2.45 46 0 477 0
30MAR26 72.50 C 19.79 19.79 19.79 20.75 -2.07 67 15 15 +15
30MAR26 75.00 C 0.00 0.00 0.00 18.10 -2.49 54 0 0 0
30MAR26 77.50 C 18.77 18.77 14.95 15.64 -2.26 49 75 75 +75
30MAR26 80.00 C 16.40 16.40 16.40 13.73 -2.24 55 30 84 +30
30MAR26 82.50 C 11.29 11.29 11.29 11.39 -2.40 49 15 15 +15
30MAR26 85.00 C 9.30 9.37 9.30 9.40 -2.29 48 45 174 0
30MAR26 87.50 C 0.00 0.00 0.00 7.58 -2.12 47 0 150 0
30MAR26 90.00 C 6.68 6.68 5.92 5.99 -1.91 47 53 3,432 +27
30MAR26 92.50 C 5.34 5.34 3.92 4.68 -1.75 47 346 1,079 +237
30MAR26 95.00 C 5.08 5.08 2.90 3.62 -1.38 47 946 6,785 +322
30MAR26 97.50 C 3.60 3.83 2.18 2.75 -1.09 47 298 4,109 +60
30MAR26 100.00 C 2.85 2.90 1.60 2.00 -0.96 47 357 6,843 +48
30MAR26 102.50 C 2.18 2.18 1.20 1.45 -0.76 47 171 2,306 +14
30MAR26 105.00 C 1.57 1.57 0.90 1.03 -0.63 47 93 7,344 -15
30MAR26 107.50 C 1.05 1.22 0.65 0.71 -0.50 47 362 2,677 +83
30MAR26 110.00 C 0.90 0.90 0.51 0.48 -0.38 47 320 3,812 +14
30MAR26 112.50 C 0.63 0.67 0.61 0.32 -0.29 47 47 3,391 0
30MAR26 115.00 C 0.60 0.60 0.32 0.21 -0.21 47 11 2,008 -1
30MAR26 117.50 C 0.00 0.00 0.00 0.14 -0.15 47 0 979 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 -0.10 47 0 9,149 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.07 47 0 770 0
30MAR26 125.00 C 0.16 0.16 0.16 0.04 -0.05 48 20 4,012 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 3,399 0
30MAR26 130.00 C 0.14 0.14 0.13 0.02 -0.02 49 71 8,238 -71
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 4,495 0
30MAR26 137.50 C 0.09 0.09 0.09 0.01 0.00 52 1 488 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 957 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 964 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 134 0
30MAR26 165.00 C 0.01 0.01 0.01 0.01 0.00 74 75 256 +39
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 25.49 -2.50 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.77 -2.94 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.91 -2.23 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.83 -1.76 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.65 -1.43 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.57 -2.37 45 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 12.61 -2.27 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.79 -2.17 43 0 15 0
29APR26 87.50 C 8.21 8.21 8.21 9.13 -2.01 43 3 162 +3
29APR26 90.00 C 6.82 7.82 6.82 7.59 -1.91 42 75 484 +46
29APR26 92.50 C 8.03 8.03 5.61 6.40 -1.67 43 287 622 +177
29APR26 95.00 C 6.40 6.64 4.62 5.26 -1.47 42 182 567 +35
29APR26 97.50 C 5.65 5.65 3.79 4.32 -1.30 43 85 499 +30
29APR26 100.00 C 4.52 4.71 3.04 3.54 -1.09 43 73 1,465 +22
29APR26 102.50 C 2.47 2.89 2.47 2.84 -0.98 43 26 1,145 +16
29APR26 105.00 C 2.99 3.13 2.00 2.25 -0.84 43 92 849 +2
29APR26 107.50 C 2.29 2.46 1.62 1.77 -0.72 43 80 294 -46
29APR26 110.00 C 1.66 1.66 1.38 1.38 -0.61 43 59 711 -15
29APR26 112.50 C 1.71 1.71 1.10 1.07 -0.50 43 108 407 -11
29APR26 115.00 C 1.36 1.36 0.99 0.82 -0.42 42 26 266 +3
29APR26 117.50 C 0.00 0.00 0.00 0.63 -0.34 42 0 597 0
29APR26 120.00 C 0.93 0.94 0.68 0.48 -0.27 43 55 136 -34
29APR26 122.50 C 0.60 0.60 0.60 0.36 -0.22 42 1 187 -1
29APR26 125.00 C 0.00 0.00 0.00 0.27 -0.17 42 0 156 0
28MAY26 67.50 C 0.00 0.00 0.00 26.35 -2.20 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.94 -2.24 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.49 -2.59 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.48 -2.58 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.39 -2.50 43 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 15.41 -2.42 42 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 13.46 -2.42 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 12.05 -2.00 43 0 716 0
28MAY26 87.50 C 9.78 10.07 9.78 10.26 -1.84 41 30 30 +30
28MAY26 90.00 C 9.22 9.22 8.04 8.87 -1.93 41 1,779 1,877 +1,736
28MAY26 92.50 C 9.40 9.40 6.80 7.60 -1.75 41 484 634 +359
28MAY26 95.00 C 7.69 7.92 5.84 6.48 -1.59 41 92 581 +46
28MAY26 97.50 C 6.86 6.86 4.93 5.55 -1.33 41 72 752 -11
28MAY26 100.00 C 5.83 5.83 4.19 4.71 -1.02 41 431 959 +215
28MAY26 102.50 C 4.69 4.69 4.69 3.94 -1.09 41 15 557 +8
28MAY26 105.00 C 4.20 4.20 4.20 3.28 -1.00 41 15 374 0
28MAY26 107.50 C 3.59 3.59 2.97 2.71 -0.89 41 29 215 -15
28MAY26 110.00 C 2.42 2.47 2.42 2.23 -0.78 41 23 156 +10
28MAY26 112.50 C 2.54 2.54 2.05 1.83 -0.68 41 58 185 +38
28MAY26 115.00 C 1.76 1.81 1.76 1.49 -0.59 41 24 148 +24
28MAY26 117.50 C 1.51 1.55 1.51 1.21 -0.51 41 41 199 +33
28MAY26 120.00 C 1.20 1.34 1.20 0.98 -0.43 41 77 205 +77
28MAY26 122.50 C 0.00 0.00 0.00 0.79 -0.37 41 0 115 0
28MAY26 125.00 C 1.23 1.23 0.90 0.63 -0.31 41 4 183 +2
29JUN26 50.00 C 0.00 0.00 0.00 43.38 -2.02 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.59 -2.33 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.45 -2.66 60 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 35.77 -2.53 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.09 -2.19 63 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 31.14 -2.78 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.17 -1.98 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.78 -2.03 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.45 -1.73 48 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 21.89 -2.42 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.07 -2.29 45 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 17.81 -2.24 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.65 -2.18 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 13.92 -2.43 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 12.56 -2.03 41 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 11.04 -1.32 41 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 9.66 -1.77 40 0 80 0
29JUN26 92.50 C 7.77 7.77 7.77 8.44 -1.56 40 1 321 0
29JUN26 95.00 C 6.67 7.30 6.67 7.32 -1.50 40 58 1,563 +6
29JUN26 97.50 C 6.28 6.28 6.28 6.34 -1.34 40 13 1,112 0
29JUN26 100.00 C 5.54 5.55 5.54 5.41 -1.28 40 27 4,471 +17
29JUN26 102.50 C 5.07 5.07 4.36 4.66 -1.09 40 91 346 -34
29JUN26 105.00 C 3.87 4.32 3.87 3.95 -1.04 40 713 1,477 +675
29JUN26 107.50 C 0.00 0.00 0.00 3.36 -0.89 40 0 639 0
29JUN26 110.00 C 2.78 2.78 2.78 2.84 -0.83 40 1 3,510 0
29JUN26 112.50 C 0.00 0.00 0.00 2.40 -0.70 40 0 940 0
29JUN26 115.00 C 2.11 2.11 2.11 2.01 -0.65 40 7 1,549 -7
29JUN26 117.50 C 0.00 0.00 0.00 1.69 -0.54 40 0 759 0
29JUN26 120.00 C 0.00 0.00 0.00 1.40 -0.51 40 0 1,435 0
29JUN26 122.50 C 0.00 0.00 0.00 1.17 -0.42 40 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 0.96 -0.39 40 0 1,148 0
29JUN26 127.50 C 0.00 0.00 0.00 0.81 -0.32 40 0 122 0
29JUN26 130.00 C 1.35 1.38 1.35 0.66 -0.28 39 61 1,285 +1
29JUN26 132.50 C 0.00 0.00 0.00 0.55 -0.24 39 0 214 0
29JUN26 135.00 C 0.00 0.00 0.00 0.45 -0.20 39 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.37 -0.18 40 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.31 -0.14 40 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.24 -0.14 39 0 480 0
29JUN26 145.00 C 0.71 0.71 0.71 0.20 -0.11 39 2 153 +2
29JUN26 147.50 C 0.52 0.52 0.52 0.17 -0.08 40 15 191 0
29JUN26 150.00 C 0.49 0.49 0.47 0.13 -0.08 39 30 468 0
29JUN26 152.50 C 0.44 0.44 0.44 0.11 -0.07 39 35 80 +5
29JUN26 155.00 C 0.41 0.41 0.41 0.09 -0.05 39 37 263 +37
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 43.38 -2.14 55 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 41.32 -1.86 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.45 -2.66 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.99 -2.42 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.09 -2.19 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 31.49 -2.43 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.32 -2.36 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.18 -2.36 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.36 -2.29 44 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 22.75 -2.88 39 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 20.63 -3.02 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 19.63 -2.14 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 17.92 -2.10 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 16.35 -1.88 40 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 14.00 -2.80 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.34 -1.48 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 11.51 -2.47 37 0 1,272 0
29SEP26 92.50 C 10.28 10.28 10.28 11.04 -1.66 40 1 273 +1
29SEP26 95.00 C 11.58 11.58 11.58 9.97 -1.56 40 20 3,705 +20
29SEP26 97.50 C 8.98 9.00 8.98 8.96 -1.50 39 40 2,341 0
29SEP26 100.00 C 8.80 8.80 8.10 8.08 -1.36 39 85 3,681 +80
29SEP26 102.50 C 7.31 7.42 7.28 7.20 -1.36 39 214 993 +10
29SEP26 105.00 C 0.00 0.00 0.00 6.49 -1.20 39 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 5.79 -1.16 39 0 1,281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.17 -1.08 39 0 1,365 0
29SEP26 112.50 C 0.00 0.00 0.00 4.63 -0.95 39 0 412 0
29SEP26 115.00 C 4.40 4.40 4.40 4.09 -0.96 39 73 1,699 +42
29SEP26 117.50 C 4.71 4.71 4.71 3.66 -0.85 39 30 353 +30
29SEP26 120.00 C 0.00 0.00 0.00 3.26 -0.76 39 0 559 0
29SEP26 122.50 C 0.00 0.00 0.00 2.86 -0.76 39 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 2.56 -0.66 39 0 260 0
29SEP26 127.50 C 0.00 0.00 0.00 2.27 -0.60 39 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 1.98 -0.60 39 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 1.78 -0.50 39 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 1.57 -0.45 39 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.37 -0.45 39 0 1,804 0
29SEP26 140.00 C 0.00 0.00 0.00 1.22 -0.39 39 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.08 -0.33 39 0 0 0
29SEP26 145.00 C 1.80 1.82 1.80 0.94 -0.33 39 64 262 +24
30DEC26 50.00 C 0.00 0.00 0.00 43.53 -2.62 48 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 41.35 -1.83 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.11 -2.00 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.91 -1.53 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.76 -2.44 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.67 -2.40 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.57 -2.37 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.56 -2.34 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.63 -2.28 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.80 -2.25 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.71 -2.52 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 21.41 -2.13 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.82 -1.81 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 18.37 -1.99 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 16.92 -1.94 40 0 0 0
30DEC26 87.50 C 17.20 17.20 16.40 15.67 -1.82 39 20 105 0
30DEC26 90.00 C 0.00 0.00 0.00 14.42 -1.83 39 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 13.28 -1.72 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 12.23 -1.64 39 0 2,387 0
30DEC26 97.50 C 0.00 0.00 0.00 11.19 -1.63 39 0 577 0
30DEC26 100.00 C 9.70 9.70 9.70 10.31 -1.47 39 1 1,417 0
30DEC26 102.50 C 0.00 0.00 0.00 9.45 -1.44 39 0 313 0
30DEC26 105.00 C 9.40 9.40 8.44 8.61 -1.43 39 2 2,239 +2
30DEC26 107.50 C 0.00 0.00 0.00 7.93 -1.26 39 4 65 +4
30DEC26 110.00 C 0.00 0.00 0.00 7.17 -1.31 38 0 1,013 0
30DEC26 112.50 C 0.00 0.00 0.00 6.57 -1.23 38 0 239 0
30DEC26 115.00 C 0.00 0.00 0.00 6.05 -1.08 39 0 208 0
30DEC26 117.50 C 0.00 0.00 0.00 5.52 -1.03 38 0 320 0
30DEC26 120.00 C 5.00 5.29 5.00 5.00 -1.03 38 2 753 -1
30DEC26 122.50 C 0.00 0.00 0.00 4.58 -0.93 38 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 4.19 -0.83 38 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 3.80 -0.83 38 0 185 0
30DEC26 130.00 C 0.00 0.00 0.00 3.44 -0.80 38 0 132 0
30DEC26 132.50 C 0.00 0.00 0.00 3.16 -0.69 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 2.87 -0.66 38 4 147 +4
30DEC26 137.50 C 0.00 0.00 0.00 2.59 -0.66 38 0 87 0
30DEC26 140.00 C 0.00 0.00 0.00 2.36 -0.52 38 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 2.10 -0.51 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.90 -0.56 38 0 16 0
30MAR27 72.50 C 0.00 0.00 0.00 26.35 -1.29 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.73 -1.26 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.12 -1.30 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.66 -1.89 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.21 -1.92 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.85 -1.86 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.63 -1.74 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.44 -1.69 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.29 -1.61 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.30 -1.52 39 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 13.27 -1.52 39 0 0 0
30MAR27 100.00 C 13.10 13.10 13.10 12.34 -1.43 39 100 100 +100
30MAR27 102.50 C 0.00 0.00 0.00 11.50 -1.33 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.67 -1.32 39 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 9.87 -1.29 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.21 -1.12 39 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.55 -1.12 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.88 -1.13 38 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 7.33 -1.01 39 0 54 0
30MAR27 120.00 C 7.10 7.10 7.10 6.82 -0.92 38 8 8 +8
30MAR27 122.50 C 0.00 0.00 0.00 6.31 -0.92 38 0 8 0
TOTAL CALL 12,032 182,605 +5,473
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
06MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 80 0
06MAR26 85.00 P 0.04 0.04 0.03 0.05 +0.02 88 71 140 +51
06MAR26 87.50 P 0.11 0.47 0.11 0.22 +0.10 88 36 147 +25
06MAR26 90.00 P 0.30 1.26 0.19 0.70 +0.31 89 510 582 +329
06MAR26 92.50 P 0.76 2.42 0.56 1.63 +0.68 87 299 429 +85
06MAR26 95.00 P 1.93 4.38 1.40 3.07 +1.14 81 285 645 +22
06MAR26 97.50 P 2.47 2.47 2.47 5.33 +1.80 100 4 249 -4
06MAR26 100.00 P 7.00 8.50 7.00 7.58 +2.22 104 14 173 +14
06MAR26 102.50 P 10.43 10.43 10.43 9.97 +2.35 107 1 2 0
06MAR26 105.00 P 0.00 0.00 0.00 12.42 +2.42 107 0 3 0
06MAR26 107.50 P 0.00 0.00 0.00 14.90 +2.44 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 17.40 +2.45 0 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 19.90 +2.45 0 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 22.40 +2.45 0 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 24.90 +2.45 0 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 27.40 +2.45 0 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 29.90 +2.45 0 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13MAR26 75.00 P 0.07 0.07 0.07 0.01 0.00 55 9 21 +7
13MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 5 0
13MAR26 80.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 17 0
13MAR26 82.50 P 0.00 0.00 0.00 0.22 +0.10 53 0 2 0
13MAR26 85.00 P 0.79 0.84 0.58 0.49 +0.20 53 61 79 +50
13MAR26 87.50 P 0.45 1.45 0.45 0.99 +0.38 53 112 95 +45
13MAR26 90.00 P 0.91 2.38 0.87 1.67 +0.52 51 31 168 -13
13MAR26 92.50 P 1.63 3.51 1.63 2.78 +0.91 52 366 1,337 -206
13MAR26 95.00 P 4.67 4.67 4.67 4.13 +1.19 50 30 171 0
13MAR26 97.50 P 3.36 6.80 3.36 5.99 +1.63 52 20 110 +19
13MAR26 100.00 P 5.90 5.90 5.90 8.09 +1.99 55 1 47 0
13MAR26 102.50 P 0.00 0.00 0.00 10.32 +2.20 57 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 12.54 +2.23 52 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 15.40 +2.75 78 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 17.41 +1.93 51 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 20.03 +2.03 73 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 22.93 +2.38 104 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 24.90 +1.86 0 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 27.40 +2.33 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 29.90 +2.33 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 205 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 48 0 179 0
30MAR26 70.00 P 0.22 0.22 0.19 0.04 +0.01 47 6 453 +5
30MAR26 72.50 P 0.31 0.31 0.31 0.09 +0.02 47 15 1,919 0
30MAR26 75.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 285 0
30MAR26 77.50 P 0.51 0.67 0.51 0.34 +0.09 47 82 852 -23
30MAR26 80.00 P 0.52 0.99 0.52 0.60 +0.15 47 172 7,754 -63
30MAR26 82.50 P 0.73 1.43 0.69 1.01 +0.25 47 294 1,482 +50
30MAR26 85.00 P 1.28 2.00 1.06 1.59 +0.38 47 128 2,400 +30
30MAR26 87.50 P 1.55 2.86 1.47 2.35 +0.53 47 183 4,205 +3
30MAR26 90.00 P 2.23 3.88 2.15 3.23 +0.65 46 294 13,134 -3
30MAR26 92.50 P 2.96 5.20 2.80 4.40 +0.98 46 752 6,763 +180
30MAR26 95.00 P 3.76 6.77 3.76 5.85 +1.20 47 631 20,898 -100
30MAR26 97.50 P 5.81 6.57 5.26 7.45 +1.52 47 249 3,050 -6
30MAR26 100.00 P 7.00 8.34 7.00 9.28 +1.51 47 18 12,708 -1
30MAR26 102.50 P 0.00 0.00 0.00 11.26 +2.07 48 0 1,116 0
30MAR26 105.00 P 0.00 0.00 0.00 13.38 +2.09 49 0 5,978 0
30MAR26 107.50 P 16.80 16.80 16.80 15.60 +2.23 49 10 1,694 0
30MAR26 110.00 P 0.00 0.00 0.00 17.51 +1.92 39 0 9,312 0
30MAR26 112.50 P 0.00 0.00 0.00 20.09 +2.09 46 0 1,717 0
30MAR26 115.00 P 0.00 0.00 0.00 22.93 +2.38 60 0 629 0
30MAR26 117.50 P 24.97 25.19 24.97 25.48 +2.44 66 90 1,022 0
30MAR26 120.00 P 0.00 0.00 0.00 27.68 +2.61 62 0 2,475 0
30MAR26 122.50 P 0.00 0.00 0.00 29.91 +2.34 49 0 501 0
30MAR26 125.00 P 32.10 32.18 32.10 32.40 +2.44 0 29 391 +28
30MAR26 127.50 P 0.00 0.00 0.00 34.90 +2.45 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 37.40 +2.30 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 40.31 +2.72 84 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 42.40 +2.31 0 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 44.90 +2.33 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 47.40 +2.08 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 49.90 +2.31 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 52.40 +2.13 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 54.90 +2.35 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 57.50 +2.40 90 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 59.90 +2.35 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 62.53 +2.48 98 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 65.03 +2.58 100 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 67.40 +2.35 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 69.90 +2.45 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 72.40 +2.35 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 75.03 +2.48 110 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 77.53 +2.48 112 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 79.90 +2.13 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 82.40 +2.45 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 84.90 +2.35 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 87.53 +2.58 121 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 89.90 +2.35 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 92.40 +2.35 0 0 0 0
29APR26 67.50 P 0.29 0.29 0.29 0.14 +0.04 43 4 112 +4
29APR26 70.00 P 0.00 0.00 0.00 0.24 +0.06 42 0 36 0
29APR26 72.50 P 0.00 0.00 0.00 0.41 +0.10 43 0 433 0
29APR26 75.00 P 0.64 1.05 0.64 0.65 +0.15 42 33 317 +3
29APR26 77.50 P 0.84 1.45 0.84 1.00 +0.22 43 100 589 -10
29APR26 80.00 P 1.20 1.91 1.20 1.46 +0.30 43 90 322 +31
29APR26 82.50 P 1.80 2.41 1.80 2.06 +0.40 43 49 863 -21
29APR26 85.00 P 2.10 3.20 2.10 2.80 +0.50 43 100 793 +40
29APR26 87.50 P 2.75 4.02 2.72 3.63 +0.59 42 71 796 +15
29APR26 90.00 P 3.52 5.31 3.33 4.68 +0.81 42 138 1,295 -5
29APR26 92.50 P 4.45 6.61 4.45 5.81 +0.92 42 188 1,161 -41
29APR26 95.00 P 5.86 8.08 5.56 7.21 +1.14 42 107 1,336 -24
29APR26 97.50 P 7.34 9.60 7.00 8.76 +1.37 42 182 1,360 +135
29APR26 100.00 P 9.20 9.20 9.20 10.55 +1.61 42 1 399 0
29APR26 102.50 P 0.00 0.00 0.00 12.40 +1.69 43 0 286 0
29APR26 105.00 P 0.00 0.00 0.00 14.38 +1.84 43 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 16.46 +1.97 44 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 18.62 +2.10 44 0 38 0
29APR26 112.50 P 0.00 0.00 0.00 20.85 +2.17 45 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 23.14 +2.26 46 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 25.48 +2.33 46 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 27.75 +2.41 45 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 30.13 +1.80 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 32.53 +1.61 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.33 +0.05 41 0 57 0
28MAY26 70.00 P 0.00 0.00 0.00 0.52 +0.09 41 0 52 0
28MAY26 72.50 P 1.10 1.10 1.10 0.78 +0.12 41 15 251 +15
28MAY26 75.00 P 1.20 1.22 1.20 1.14 +0.19 41 28 86 +9
28MAY26 77.50 P 1.73 1.73 1.72 1.60 +0.26 41 30 473 +30
28MAY26 80.00 P 2.20 2.60 2.20 2.18 +0.33 41 12 154 +10
28MAY26 82.50 P 0.00 0.00 0.00 2.87 +0.40 41 0 206 0
28MAY26 85.00 P 4.14 4.14 4.14 3.65 +0.52 41 15 382 +15
28MAY26 87.50 P 3.74 4.49 3.57 4.56 +0.65 40 51 962 +6
28MAY26 90.00 P 4.66 6.29 4.54 5.62 +0.80 40 2,169 2,304 +2,062
28MAY26 92.50 P 7.57 7.61 6.73 6.84 +0.95 40 179 378 +81
28MAY26 95.00 P 6.87 9.07 6.87 8.23 +1.13 40 36 199 -2
28MAY26 97.50 P 8.43 10.76 8.43 9.74 +1.25 40 47 784 +45
28MAY26 100.00 P 10.52 12.10 10.52 11.50 +1.45 41 41 586 +39
28MAY26 102.50 P 0.00 0.00 0.00 13.30 +1.66 41 0 839 0
28MAY26 105.00 P 0.00 0.00 0.00 14.62 +1.14 37 0 75 0
28MAY26 107.50 P 0.00 0.00 0.00 17.24 +1.38 42 0 19 0
28MAY26 110.00 P 0.00 0.00 0.00 18.62 +0.75 37 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 20.85 +0.90 37 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 23.61 +1.94 42 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.85 +2.38 43 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.13 +1.52 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.44 +2.11 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.78 +1.86 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 157 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 39 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 929 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 +0.06 39 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.47 +0.09 40 0 145 0
29JUN26 67.50 P 0.00 0.00 0.00 0.69 +0.12 39 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.99 +0.15 40 0 7,542 0
29JUN26 72.50 P 1.78 1.78 1.78 1.38 +0.20 40 3 662 +3
29JUN26 75.00 P 1.92 1.92 1.92 1.88 +0.29 40 2 1,137 +2
29JUN26 77.50 P 2.14 2.50 2.14 2.49 +0.37 40 4 637 0
29JUN26 80.00 P 0.00 0.00 0.00 3.18 +0.41 40 0 1,510 0
29JUN26 82.50 P 0.00 0.00 0.00 3.94 +0.51 39 0 945 0
29JUN26 85.00 P 5.16 5.16 5.16 4.80 +0.61 39 1 11,506 0
29JUN26 87.50 P 0.00 0.00 0.00 5.81 +0.72 39 0 1,724 0
29JUN26 90.00 P 6.17 7.69 5.79 6.97 +0.86 38 52 10,936 +10
29JUN26 92.50 P 6.77 9.07 6.77 8.27 +0.97 38 56 2,398 +11
29JUN26 95.00 P 8.20 8.23 8.20 9.66 +1.07 38 39 3,241 +26
29JUN26 97.50 P 10.21 10.30 10.21 11.23 +1.26 38 11 1,512 0
29JUN26 100.00 P 11.06 11.21 11.06 12.92 +1.16 38 60 11,092 0
29JUN26 102.50 P 0.00 0.00 0.00 14.75 +1.53 38 0 628 0
29JUN26 105.00 P 0.00 0.00 0.00 16.63 +1.65 39 0 1,231 0
29JUN26 107.50 P 0.00 0.00 0.00 18.59 +1.75 39 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 20.56 +1.86 39 0 587 0
29JUN26 112.50 P 0.00 0.00 0.00 22.06 +1.74 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 25.07 +2.74 41 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 27.00 +1.78 39 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 29.31 +2.33 40 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 31.54 +1.52 39 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 34.05 +1.99 41 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 36.23 +2.76 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 39.39 +3.28 49 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 40.74 +2.15 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 43.26 +2.55 39 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 44.97 +1.51 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.09 +2.26 39 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 50.54 +2.69 39 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 52.94 +2.51 38 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 55.38 +2.32 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 57.80 +2.70 33 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 60.83 +2.92 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 62.82 +2.52 39 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 65.27 +2.48 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 67.55 +2.32 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 70.00 +2.31 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 72.45 +2.32 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 75.03 +2.29 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 77.65 +2.35 38 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 80.13 +2.36 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 82.61 +2.45 38 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 85.09 +2.45 38 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 87.57 +2.45 38 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 90.02 +2.42 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 92.52 +2.44 0 0 0 0
29SEP26 50.00 P 0.57 0.59 0.57 0.13 +0.01 39 3 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 +0.04 39 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.48 +0.05 39 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 +0.07 39 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 +0.11 39 0 3 0
29SEP26 65.00 P 1.80 1.80 1.80 1.30 +0.15 39 15 88 +15
29SEP26 67.50 P 0.00 0.00 0.00 1.71 +0.17 39 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 2.22 +0.24 39 0 224 0
29SEP26 72.50 P 2.64 2.64 2.64 2.79 +0.26 39 15 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 3.49 +0.34 39 0 1,568 0
29SEP26 77.50 P 4.30 4.30 4.30 4.26 +0.40 39 1 485 0
29SEP26 80.00 P 4.99 4.99 4.99 5.04 +0.44 39 15 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 5.92 +0.55 38 0 1,564 0
29SEP26 85.00 P 0.00 0.00 0.00 6.90 +0.56 38 0 3,662 0
29SEP26 87.50 P 8.66 8.66 8.66 7.94 +0.64 38 15 2,406 0
29SEP26 90.00 P 8.38 9.36 8.38 9.18 +0.78 38 156 1,906 +89
29SEP26 92.50 P 10.10 10.56 10.10 10.51 +0.84 38 74 1,551 +60
29SEP26 95.00 P 0.00 0.00 0.00 11.85 +0.74 37 0 12,525 0
29SEP26 97.50 P 12.31 12.83 12.31 13.35 +0.98 37 22 2,783 +7
29SEP26 100.00 P 0.00 0.00 0.00 15.08 +1.23 37 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 16.79 +1.32 38 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 18.25 +1.15 36 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 20.44 +1.57 38 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 22.38 +1.66 38 0 209 0
29SEP26 112.50 P 24.22 24.22 24.22 25.22 +2.62 42 15 257 +15
29SEP26 115.00 P 0.00 0.00 0.00 26.39 +1.81 38 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 28.46 +1.38 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 30.69 +2.05 39 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 32.74 +2.00 38 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 34.88 +2.02 38 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 37.45 +2.41 40 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 39.75 +3.22 40 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 41.57 +2.10 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 43.87 +2.93 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 45.77 +2.31 32 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 48.77 +2.19 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.12 +2.22 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.49 +2.25 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 70 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 +0.04 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.71 +0.05 38 0 86 0
30DEC26 57.50 P 0.00 0.00 0.00 0.97 +0.08 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.27 +0.08 38 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.68 +0.13 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 2.13 +0.16 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.68 +0.20 38 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 3.30 +0.27 38 0 51 0
30DEC26 72.50 P 0.00 0.00 0.00 3.87 +0.15 38 0 82 0
30DEC26 75.00 P 0.00 0.00 0.00 4.78 +0.35 38 0 371 0
30DEC26 77.50 P 0.00 0.00 0.00 5.63 +0.47 38 0 395 0
30DEC26 80.00 P 6.54 6.54 6.54 6.40 +0.43 38 2 353 +2
30DEC26 82.50 P 0.00 0.00 0.00 7.43 +0.57 38 0 228 0
30DEC26 85.00 P 0.00 0.00 0.00 8.46 +0.62 38 0 955 0
30DEC26 87.50 P 8.57 9.98 8.57 9.60 +0.70 37 37 800 +1
30DEC26 90.00 P 9.85 9.85 9.85 10.82 +0.76 37 15 1,697 +15
30DEC26 92.50 P 11.10 11.83 10.87 12.15 +0.86 37 94 2,732 +15
30DEC26 95.00 P 0.00 0.00 0.00 13.57 +0.95 37 0 2,793 0
30DEC26 97.50 P 0.00 0.00 0.00 15.07 +0.95 37 0 720 0
30DEC26 100.00 P 17.62 17.62 17.62 16.67 +1.21 37 4 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 18.34 +1.30 37 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 20.11 +1.42 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 22.00 +1.42 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.65 +1.34 37 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 25.79 +1.54 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.39 +1.00 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 29.56 +1.09 37 0 91 0
30DEC26 120.00 P 31.53 31.53 31.53 32.14 +1.27 39 1 99 +1
30DEC26 122.50 P 0.00 0.00 0.00 33.56 +0.65 37 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 35.88 +1.72 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.14 +1.85 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.09 +2.61 41 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 42.32 +1.01 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 44.50 +1.31 36 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 46.88 +1.88 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.77 +2.06 34 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 51.15 +1.85 35 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 53.77 +1.98 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.13 +0.42 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 5.89 +0.40 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 6.75 +0.47 38 0 81 0
30MAR27 80.00 P 7.30 7.30 7.30 7.81 +0.67 38 2 364 0
30MAR27 82.50 P 0.00 0.00 0.00 8.64 +0.58 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.80 +0.73 37 0 19 0
30MAR27 87.50 P 0.00 0.00 0.00 10.92 +0.75 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.17 +0.80 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.50 +0.89 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.92 +0.96 37 0 4 0
30MAR27 97.50 P 0.00 0.00 0.00 16.39 +1.02 37 0 18 0
30MAR27 100.00 P 0.00 0.00 0.00 18.00 +1.18 37 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.68 +1.33 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.11 +1.11 36 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 23.25 +1.35 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.98 +1.31 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.87 +1.38 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.16 +0.84 35 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 30.71 +1.50 37 0 0 0
30MAR27 120.00 P 32.00 32.00 32.00 32.14 +0.94 35 4 4 +4
30MAR27 122.50 P 0.00 0.00 0.00 34.73 +1.37 37 0 0 0
TOTAL PUT 9,207 256,141 +3,237
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$ 29.40
30MAR26 20.00 C 0.00 0.00 0.00 9.48 +0.30 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.50 +0.30 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.55 +0.41 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.56 +0.30 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.61 +0.35 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.67 +0.28 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.80 +0.38 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.97 +0.20 48 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 2.26 +0.11 47 0 3 0
30MAR26 29.00 C 1.85 1.96 1.77 1.67 +0.10 47 6 19 -2
30MAR26 30.00 C 1.40 1.49 1.19 1.19 +0.10 46 23 20 +17
30MAR26 31.00 C 1.00 1.06 0.80 0.85 +0.09 47 30 151 +17
30MAR26 32.00 C 0.72 0.74 0.72 0.55 +0.03 46 22 449 +22
30MAR26 33.00 C 0.45 0.49 0.45 0.38 +0.02 47 31 452 +6
30MAR26 34.00 C 0.32 0.35 0.30 0.24 +0.01 47 29 388 -14
30MAR26 35.00 C 0.22 0.22 0.22 0.15 +0.01 47 55 212 +14
30MAR26 36.00 C 0.14 0.14 0.14 0.09 0.00 47 36 318 -6
30MAR26 37.00 C 0.00 0.00 0.00 0.06 0.00 48 0 246 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 0.00 47 0 183 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 48 0 352 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 435 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 74 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 88 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 9.63 - 64 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 8.65 +0.44 58 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.73 +0.30 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.80 +0.25 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.91 +0.18 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.09 +0.21 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.33 +0.20 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.60 +0.19 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.92 +0.12 46 0 0 0
29APR26 29.00 C 2.65 2.65 2.65 2.30 +0.04 45 10 16 0
29APR26 30.00 C 0.00 0.00 0.00 1.90 +0.09 46 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.50 +0.07 46 0 42 0
29APR26 32.00 C 0.00 0.00 0.00 1.14 +0.06 45 0 126 0
29APR26 33.00 C 1.00 1.10 1.00 0.92 +0.07 46 7 76 +3
29APR26 34.00 C 0.00 0.00 0.00 0.72 +0.06 46 0 54 0
29APR26 35.00 C 0.61 0.66 0.61 0.55 +0.05 47 7 96 +6
29APR26 36.00 C 0.47 0.47 0.47 0.41 +0.04 46 2 260 0
29APR26 37.00 C 0.00 0.00 0.00 0.31 +0.03 46 0 77 0
29APR26 38.00 C 0.00 0.00 0.00 0.23 +0.03 47 0 44 0
29APR26 39.00 C 0.24 0.24 0.22 0.17 +0.02 47 4 70 +2
29APR26 40.00 C 0.19 0.19 0.19 0.12 +0.01 46 16 55 +5
29APR26 41.00 C 0.13 0.13 0.13 0.09 +0.01 47 15 64 +15
29APR26 42.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 9.75 - 57 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 8.67 +0.16 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.90 +0.25 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.09 +0.27 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.23 +0.18 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.45 +0.20 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.69 +0.13 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.02 +0.20 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.38 +0.12 46 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 2.86 +0.13 46 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 2.39 +0.09 45 0 72 0
28MAY26 31.00 C 0.00 0.00 0.00 1.99 +0.07 45 0 62 0
28MAY26 32.00 C 0.00 0.00 0.00 1.65 +0.08 45 0 55 0
28MAY26 33.00 C 0.00 0.00 0.00 1.36 +0.06 46 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.11 +0.02 45 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 0.90 +0.02 45 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 0.73 +0.02 46 0 200 0
28MAY26 37.00 C 0.68 0.68 0.67 0.58 +0.01 45 45 153 0
28MAY26 38.00 C 0.00 0.00 0.00 0.46 0.00 45 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 0.37 +0.01 45 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.29 0.00 45 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.23 0.00 45 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 0.00 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.80 - 54 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 8.94 +0.20 55 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 7.90 +0.14 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.19 +0.37 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.38 +0.19 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.62 +0.22 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.91 +0.21 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.26 +0.14 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 3.69 +0.13 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.16 +0.11 46 0 45 0
29JUN26 30.00 C 0.00 0.00 0.00 2.70 +0.10 46 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.29 +0.08 46 0 120 0
29JUN26 32.00 C 0.00 0.00 0.00 1.94 +0.07 46 0 105 0
29JUN26 33.00 C 1.78 1.78 1.78 1.63 +0.06 45 3 83 +3
29JUN26 34.00 C 0.00 0.00 0.00 1.37 +0.05 45 0 1,024 0
29JUN26 35.00 C 0.00 0.00 0.00 1.14 +0.04 45 0 92 0
29JUN26 36.00 C 1.12 1.12 1.12 0.95 +0.03 45 2 28 +2
29JUN26 37.00 C 0.00 0.00 0.00 0.78 +0.02 45 0 156 0
29JUN26 38.00 C 0.00 0.00 0.00 0.65 +0.02 45 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.53 +0.01 45 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.44 +0.01 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.16 0.00 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 0.00 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 0.00 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 0.00 45 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 0.00 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 9.99 - 50 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 9.14 +0.25 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.34 +0.13 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.63 +0.18 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.75 +0.03 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.23 +0.14 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.63 +0.18 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.05 +0.11 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.54 +0.16 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.06 +0.09 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.64 +0.09 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.24 +0.07 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 2.90 +0.07 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.56 +0.05 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.29 +0.05 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.02 +0.04 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.80 +0.03 45 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.59 +0.03 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.40 +0.01 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.25 +0.02 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.10 +0.02 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 0.97 +0.04 45 0 38 0
29SEP26 42.00 C 0.00 0.00 0.00 0.86 +0.04 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 +0.01 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 0.00 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 0.00 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 0.00 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 0.00 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 0.00 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 0.00 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 0.00 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 10.40 - 50 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 9.59 +0.31 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.86 +0.29 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.19 +0.18 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.54 +0.23 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.94 +0.14 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.38 +0.17 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.85 +0.12 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.37 +0.12 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.91 +0.10 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 4.51 +0.10 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.10 +0.09 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 3.76 +0.07 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.43 +0.07 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.12 +0.06 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.86 +0.06 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 2.60 +0.05 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.36 +0.04 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.17 +0.04 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.97 +0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.78 +0.03 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 1.63 +0.03 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.48 +0.06 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.34 +0.07 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.22 +0.01 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.12 +0.02 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 10.79 - 49 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 10.07 +0.29 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.39 +0.30 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.78 +0.16 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.17 +0.14 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.59 +0.30 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.07 +0.21 47 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 6.59 +0.15 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.12 +0.25 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 5.67 +0.10 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.28 +0.09 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 4.88 +0.09 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 4.53 +0.07 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.21 +0.07 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.89 +0.06 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.60 +0.05 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.35 +0.05 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.10 +0.05 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.85 +0.03 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.66 +0.03 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.47 +0.03 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.28 +0.03 45 0 0 0
TOTAL CALL 343 11,986 +90
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 36 0
30MAR26 23.00 P 0.08 0.08 0.08 0.03 -0.01 48 17 47 +13
30MAR26 24.00 P 0.11 0.11 0.11 0.07 -0.02 47 15 120 -14
30MAR26 25.00 P 0.16 0.21 0.14 0.15 -0.04 47 77 117 -1
30MAR26 26.00 P 0.28 0.35 0.28 0.28 -0.08 47 91 177 +91
30MAR26 27.00 P 0.44 0.53 0.44 0.51 -0.09 47 19 414 +8
30MAR26 28.00 P 0.74 0.85 0.64 0.82 -0.14 47 63 509 +33
30MAR26 29.00 P 0.98 1.28 0.98 1.22 -0.17 46 48 386 +43
30MAR26 30.00 P 1.54 1.80 1.43 1.75 -0.19 47 634 876 +74
30MAR26 31.00 P 2.00 2.00 2.00 2.39 -0.20 47 1 475 -1
30MAR26 32.00 P 0.00 0.00 0.00 3.05 -0.33 44 0 984 0
30MAR26 33.00 P 0.00 0.00 0.00 3.93 -0.27 47 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 4.77 -0.30 45 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 5.75 -0.23 50 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 6.85 -0.23 63 0 72 0
30MAR26 37.00 P 7.80 7.80 7.79 7.65 -0.38 51 500 200 -320
30MAR26 38.00 P 0.00 0.00 0.00 8.60 -0.26 0 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 9.60 -0.45 0 1 17 -1
30MAR26 40.00 P 10.30 10.30 10.30 10.82 -0.17 83 10 1,004 -5
30MAR26 41.00 P 11.10 11.12 11.04 11.60 -0.32 0 18 12 +6
30MAR26 42.00 P 0.00 0.00 0.00 12.60 -0.37 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.60 -0.34 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.60 -0.26 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.60 -0.26 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.60 -0.28 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.62 -0.24 85 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.60 -0.26 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.60 -0.29 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.60 -0.27 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.10 -0.38 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.60 -0.43 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.10 -0.61 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.60 -0.28 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.10 -0.36 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.60 -0.26 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 38.10 -0.33 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 40.60 -0.34 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 43.21 -0.42 172 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 45.60 -0.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 48.10 -0.34 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29APR26 22.00 P 0.17 0.17 0.17 0.10 -0.02 46 15 15 +15
29APR26 23.00 P 0.23 0.23 0.23 0.18 -0.03 46 15 17 +15
29APR26 24.00 P 0.00 0.00 0.00 0.31 -0.03 46 0 69 0
29APR26 25.00 P 0.48 0.49 0.48 0.49 -0.04 47 20 121 +20
29APR26 26.00 P 0.65 0.65 0.65 0.73 -0.06 47 2 258 0
29APR26 27.00 P 0.00 0.00 0.00 1.05 -0.07 47 0 137 0
29APR26 28.00 P 1.21 1.38 1.21 1.41 -0.13 46 23 119 +21
29APR26 29.00 P 1.81 1.81 1.81 1.80 -0.14 45 1 183 +1
29APR26 30.00 P 0.00 0.00 0.00 2.38 -0.16 46 0 191 0
29APR26 31.00 P 0.00 0.00 0.00 2.99 -0.18 46 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 3.57 -0.16 43 0 232 0
29APR26 33.00 P 0.00 0.00 0.00 4.40 -0.24 46 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 5.21 -0.32 46 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 6.01 -0.19 45 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 6.88 -0.42 45 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 7.80 -0.29 46 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 8.73 -0.30 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.72 -0.33 49 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 10.85 -0.16 59 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 11.62 -0.38 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.60 -0.37 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.61 -0.33 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.60 -0.49 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.73 -0.16 68 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 - 45 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
28MAY26 22.00 P 0.29 0.30 0.29 0.23 -0.04 45 45 45 +45
28MAY26 23.00 P 0.40 0.40 0.40 0.36 -0.06 45 30 31 +29
28MAY26 24.00 P 0.54 0.54 0.54 0.54 -0.07 45 15 18 +15
28MAY26 25.00 P 0.76 0.76 0.76 0.77 -0.09 45 3 35 0
28MAY26 26.00 P 0.00 0.00 0.00 1.06 -0.11 46 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 1.41 -0.12 46 0 89 0
28MAY26 28.00 P 1.61 1.85 1.61 1.79 -0.15 45 22 72 +10
28MAY26 29.00 P 2.30 2.30 2.30 2.25 -0.18 45 12 95 +12
28MAY26 30.00 P 0.00 0.00 0.00 2.78 -0.19 44 0 137 0
28MAY26 31.00 P 0.00 0.00 0.00 3.38 -0.20 45 0 95 0
28MAY26 32.00 P 4.01 4.01 4.01 4.01 -0.25 44 6 55 +6
28MAY26 33.00 P 0.00 0.00 0.00 4.62 -0.37 42 0 62 0
28MAY26 34.00 P 0.00 0.00 0.00 5.53 -0.23 45 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 6.31 -0.04 45 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 7.14 -0.27 45 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 7.80 -0.33 38 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 8.91 -0.17 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.02 -0.03 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.85 -0.38 49 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.87 -0.13 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.65 -0.32 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.66 -0.28 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 - 45 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.32 -0.04 45 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 -0.05 45 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 -0.07 45 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.93 -0.08 45 0 36 0
29JUN26 25.00 P 0.00 0.00 0.00 1.20 -0.12 45 0 21 0
29JUN26 26.00 P 0.00 0.00 0.00 1.53 -0.12 44 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.93 -0.12 44 0 94 0
29JUN26 28.00 P 0.00 0.00 0.00 2.37 -0.14 44 0 134 0
29JUN26 29.00 P 0.00 0.00 0.00 2.87 -0.16 43 0 496 0
29JUN26 30.00 P 0.00 0.00 0.00 3.43 -0.18 43 0 113 0
29JUN26 31.00 P 0.00 0.00 0.00 4.04 -0.19 43 0 95 0
29JUN26 32.00 P 0.00 0.00 0.00 4.90 +0.01 46 0 76 0
29JUN26 33.00 P 5.46 5.48 5.45 5.39 -0.25 42 910 1,016 +910
29JUN26 34.00 P 0.00 0.00 0.00 6.31 -0.10 45 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.88 -0.35 40 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.74 -0.17 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.83 -0.03 46 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.35 -0.23 37 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.41 -0.13 41 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.15 -0.18 34 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.17 -0.45 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.10 -0.20 35 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.08 -0.44 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.99 -0.18 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.73 -0.53 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 16.81 -0.51 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.88 -0.52 0 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 18.87 -0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.73 -0.29 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.75 -0.37 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 23.47 -0.01 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.94 -0.09 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.20 -0.51 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 - 45 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.76 -0.07 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 1.00 -0.08 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.24 -0.10 44 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 -0.11 44 0 3 0
29SEP26 25.00 P 1.86 1.88 1.86 1.88 -0.11 44 4 34 +4
29SEP26 26.00 P 2.12 2.12 2.12 2.28 -0.13 44 2 12 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.72 -0.14 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.21 -0.15 43 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 3.73 -0.17 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 4.30 -0.17 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 4.89 -0.20 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.55 -0.21 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.25 -0.19 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.99 -0.12 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.75 -0.07 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.40 -0.38 41 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.20 -0.41 41 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.16 -0.23 43 1 1 +1
29SEP26 39.00 P 0.00 0.00 0.00 10.81 -0.33 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.88 -0.08 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 12.73 -0.38 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.63 -0.07 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.54 -0.32 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.49 -0.46 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.38 -0.20 43 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.30 -0.16 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.24 -0.16 42 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.21 -0.25 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.14 -0.20 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.06 -0.36 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.52 -0.27 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.94 -0.29 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.37 -0.41 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 - 45 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 1.14 -0.11 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.42 -0.10 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 -0.11 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.07 -0.09 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.46 -0.12 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.89 -0.11 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.36 -0.13 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 -0.14 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.39 -0.15 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.96 -0.16 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 -0.19 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 -0.20 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 6.89 -0.20 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.63 -0.21 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.33 -0.10 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 -0.19 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.73 -0.47 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.69 -0.10 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.50 -0.17 43 0 0 0
30DEC26 40.00 P 12.02 12.02 12.02 12.50 -0.08 45 10 14 +10
30DEC26 41.00 P 0.00 0.00 0.00 13.36 -0.25 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.34 +0.04 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.96 -0.30 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 15.69 -0.49 42 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 16.74 -0.39 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.25 - 45 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 1.50 -0.12 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.82 -0.09 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.17 -0.11 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.54 -0.13 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.97 -0.12 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.40 -0.15 44 0 0 0
30MAR27 27.00 P 3.60 3.60 3.60 3.90 -0.15 44 1 2 +1
30MAR27 28.00 P 0.00 0.00 0.00 4.41 -0.15 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.95 -0.16 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.53 -0.17 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 6.12 -0.17 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 -0.19 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.42 -0.21 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.10 -0.41 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.86 -0.39 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.55 -0.37 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.33 -0.40 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.12 -0.40 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.94 -0.36 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.64 -0.46 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.57 -0.38 43 0 0 0
TOTAL PUT 2,631 17,176 +1,042
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$ 499.80
06MAR26 390.00 C 0.00 0.00 0.00 109.83 +20.57 138 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 99.83 +20.57 121 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 89.83 +20.57 105 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 79.83 +20.57 86 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 69.83 +20.56 0 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 59.83 +20.52 0 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 49.83 +20.28 0 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 39.84 +18.86 54 0 15 0
06MAR26 470.00 C 0.00 0.00 0.00 29.88 +17.02 51 0 55 0
06MAR26 480.00 C 15.00 18.00 15.00 20.29 +13.50 53 11 211 -8
06MAR26 490.00 C 10.00 14.15 8.90 11.34 +8.33 47 78 263 -33
06MAR26 500.00 C 5.08 6.50 3.30 5.07 +3.97 49 322 430 +86
06MAR26 510.00 C 2.50 3.28 1.37 1.79 +1.46 51 944 470 +112
06MAR26 520.00 C 0.95 0.95 0.60 0.42 +0.34 51 32 249 0
06MAR26 530.00 C 0.30 0.31 0.14 0.07 +0.05 51 34 172 +5
06MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
06MAR26 550.00 C 0.01 0.01 0.01 0.01 0.00 63 4 126 -4
06MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
06MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
06MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
06MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
06MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 123 0 22 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 109.83 +20.35 0 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 99.89 +20.35 0 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 90.06 +20.37 48 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 80.11 +20.11 47 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 70.24 +19.63 47 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 60.52 +18.85 47 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 51.07 +18.69 47 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 41.09 +14.36 40 0 22 0
13MAR26 470.00 C 0.00 0.00 0.00 32.68 +13.12 42 0 148 0
13MAR26 480.00 C 23.41 26.05 22.79 25.93 +11.34 47 102 166 +52
13MAR26 490.00 C 17.20 19.03 16.63 19.23 +9.02 46 76 87 +28
13MAR26 500.00 C 10.85 14.50 10.85 14.03 +7.15 47 148 406 +64
13MAR26 510.00 C 9.00 10.01 7.24 9.68 +5.21 47 34 85 +10
13MAR26 520.00 C 5.10 7.39 5.10 6.78 +3.99 48 332 146 -79
13MAR26 530.00 C 4.00 4.33 3.59 4.33 +2.66 48 52 88 +27
13MAR26 540.00 C 2.60 2.99 2.29 2.70 +1.73 48 46 74 +28
13MAR26 550.00 C 1.77 1.77 1.77 1.60 +1.06 48 15 1 -15
13MAR26 560.00 C 0.00 0.00 0.00 0.91 +0.63 48 0 0 0
13MAR26 570.00 C 0.00 0.00 0.00 0.50 +0.35 48 0 37 0
13MAR26 580.00 C 0.00 0.00 0.00 0.26 +0.19 48 0 5 0
13MAR26 590.00 C 0.00 0.00 0.00 0.13 +0.09 47 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 317.62 +20.58 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 315.13 +20.59 105 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 312.63 +20.59 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 310.14 +20.59 105 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 307.64 +20.59 85 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 305.14 +20.58 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 302.65 +20.59 93 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 300.15 +20.58 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 295.16 +20.58 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 290.17 +20.58 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 285.18 +20.59 79 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 280.19 +20.59 83 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 275.20 +20.59 84 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 270.21 +20.59 84 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 265.21 +20.58 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 260.22 +20.58 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 255.23 +20.58 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 250.24 +20.58 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 245.25 +20.58 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 240.26 +20.58 65 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 235.27 +20.58 66 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 229.80 +20.10 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 225.29 +20.59 66 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 220.29 +20.58 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 215.30 +20.58 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 209.87 +20.14 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 204.82 +20.08 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 199.92 +20.17 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 190.35 +20.58 51 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 180.04 +20.25 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 170.49 +20.68 62 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 160.17 +20.34 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 150.42 +17.42 38 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 140.45 +19.17 41 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 130.48 +19.01 40 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 121.26 +19.54 56 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 111.48 +18.33 54 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 99.89 +16.58 0 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 92.14 +20.57 49 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 84.01 +21.25 54 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 71.55 +16.26 36 0 25 0
30MAR26 440.00 C 0.00 0.00 0.00 62.33 +14.88 36 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 56.20 +17.50 45 0 27 0
30MAR26 460.00 C 0.00 0.00 0.00 48.25 +16.22 44 0 420 0
30MAR26 470.00 C 0.00 0.00 0.00 38.29 +12.66 38 0 2,354 0
30MAR26 480.00 C 31.89 31.89 31.89 32.93 +11.68 41 2 990 -2
30MAR26 490.00 C 24.00 26.40 22.24 26.21 +9.41 39 105 2,095 +56
30MAR26 500.00 C 18.00 22.45 18.00 21.10 +8.05 39 340 2,207 +130
30MAR26 510.00 C 14.20 17.50 14.20 16.71 +6.70 39 229 897 +76
30MAR26 520.00 C 10.46 13.50 10.46 13.02 +5.40 40 126 1,979 +87
30MAR26 530.00 C 9.82 10.50 8.10 10.06 +4.49 40 221 575 +140
30MAR26 540.00 C 7.50 8.10 6.75 7.75 +3.63 40 135 860 +116
30MAR26 550.00 C 5.40 6.20 5.40 5.94 +2.98 41 67 1,601 -7
30MAR26 560.00 C 3.81 4.70 3.81 4.42 +2.32 41 107 828 +21
30MAR26 570.00 C 3.40 3.61 3.37 3.20 +1.73 41 41 1,596 +11
30MAR26 580.00 C 2.65 2.65 2.65 2.29 +1.28 41 1 149 -1
30MAR26 590.00 C 0.00 0.00 0.00 1.61 +0.92 41 0 234 0
30MAR26 600.00 C 1.83 1.83 1.50 1.12 +0.66 41 38 2,251 -3
30MAR26 610.00 C 0.00 0.00 0.00 0.77 +0.46 41 0 218 0
30MAR26 620.00 C 1.00 1.10 1.00 0.52 +0.33 41 15 611 +5
30MAR26 630.00 C 0.80 0.80 0.80 0.34 +0.21 40 6 668 0
30MAR26 640.00 C 0.00 0.00 0.00 0.22 +0.13 40 0 1,069 0
30MAR26 650.00 C 0.00 0.00 0.00 0.15 +0.10 40 0 286 0
30MAR26 660.00 C 0.00 0.00 0.00 0.09 +0.06 40 0 67 0
30MAR26 670.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 50 0
30MAR26 680.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 271 0
30MAR26 690.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 890.00 C 0.01 0.01 0.01 0.01 0.00 64 17 325 -17
30MAR26 900.00 C 0.01 0.01 0.01 0.01 0.00 65 14 1,064 -14
29APR26 360.00 C 0.00 0.00 0.00 140.86 +19.58 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 131.04 +19.57 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 121.60 +19.88 38 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 111.48 +16.86 33 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 102.55 +19.24 38 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 92.14 +19.89 32 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 84.01 +17.97 36 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 73.22 +13.16 30 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 66.47 +13.95 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 59.60 +14.88 37 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 51.18 +14.43 35 0 156 0
29APR26 470.00 C 0.00 0.00 0.00 45.60 +13.11 37 0 416 0
29APR26 480.00 C 37.04 37.04 37.04 39.97 +12.11 38 2 716 -2
29APR26 490.00 C 32.34 32.34 32.34 34.04 +10.57 38 15 1,908 +15
29APR26 500.00 C 28.20 28.28 26.60 27.78 +8.26 36 126 2,562 -17
29APR26 510.00 C 21.96 23.85 21.96 23.90 +7.76 37 105 518 -22
29APR26 520.00 C 18.96 20.20 18.96 20.20 +7.02 37 22 156 -15
29APR26 530.00 C 15.66 17.06 15.66 16.87 +6.22 37 48 1,326 0
29APR26 540.00 C 13.00 14.28 13.00 13.80 +5.19 37 47 170 +17
29APR26 550.00 C 11.99 12.20 11.96 11.25 +4.41 37 23 543 -15
29APR26 560.00 C 10.03 10.03 10.03 9.13 +3.69 37 15 189 0
29APR26 570.00 C 8.43 8.43 8.43 7.26 +2.97 37 15 28 -10
29APR26 580.00 C 6.81 7.10 6.81 5.83 +2.50 37 6 853 +6
29APR26 590.00 C 5.40 5.97 5.40 4.61 +2.00 37 4 119 +1
29APR26 600.00 C 4.84 4.98 4.82 3.63 +1.64 37 8 2,098 +8
29APR26 610.00 C 0.00 0.00 0.00 2.84 +1.29 37 0 48 0
29APR26 620.00 C 0.00 0.00 0.00 2.18 +1.01 37 0 122 0
29APR26 630.00 C 0.00 0.00 0.00 1.70 +0.83 37 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 1.28 +0.63 37 0 2 0
29APR26 650.00 C 2.00 2.00 2.00 0.97 +0.48 37 3 3 +3
29APR26 660.00 C 0.00 0.00 0.00 0.72 +0.35 37 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 0.56 +0.29 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.41 +0.21 37 0 17 0
29APR26 690.00 C 0.00 0.00 0.00 0.31 +0.16 37 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 0.23 +0.12 37 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 141.54 +20.26 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 131.60 +20.13 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 121.60 +19.88 33 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 111.94 +17.32 33 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 103.59 +18.78 37 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 93.58 +17.10 33 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 86.14 +15.40 37 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 76.88 +16.82 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 69.89 +13.89 36 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 64.46 +17.81 39 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 55.26 +13.67 36 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 47.92 +10.50 34 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 42.22 +9.70 35 0 86 0
28MAY26 490.00 C 0.00 0.00 0.00 38.25 +9.92 36 0 38 0
28MAY26 500.00 C 33.70 33.80 31.25 33.46 +8.91 36 38 164 +14
28MAY26 510.00 C 27.49 28.85 27.49 29.24 +8.16 36 52 177 +35
28MAY26 520.00 C 22.84 24.95 22.84 25.49 +7.42 36 21 122 +9
28MAY26 530.00 C 0.00 0.00 0.00 22.17 +6.86 37 0 153 0
28MAY26 540.00 C 0.00 0.00 0.00 19.14 +6.16 37 0 82 0
28MAY26 550.00 C 15.30 15.30 15.30 16.24 +5.32 37 1 211 0
28MAY26 560.00 C 14.00 14.00 14.00 13.91 +4.74 37 1 59 0
28MAY26 570.00 C 0.00 0.00 0.00 11.70 +4.04 37 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 9.95 +3.57 36 0 522 0
28MAY26 590.00 C 9.49 9.49 9.49 8.28 +3.15 36 13 90 0
28MAY26 600.00 C 8.30 8.30 8.27 7.01 +2.76 36 14 582 +14
28MAY26 610.00 C 0.00 0.00 0.00 5.76 +2.28 36 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 4.72 +1.84 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 3.85 +1.54 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 3.23 +1.31 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 2.63 +1.10 36 0 8 0
28MAY26 660.00 C 0.00 0.00 0.00 2.17 +0.91 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.78 +0.77 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 1.43 +0.62 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 1.18 +0.52 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.93 +0.42 36 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 250.64 +20.59 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 245.66 +20.60 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 240.67 +20.59 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 235.69 +20.59 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 230.71 +20.60 41 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 225.72 +20.59 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 220.74 +20.59 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 215.76 +20.59 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 210.78 +20.59 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 205.79 +20.58 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 200.81 +20.57 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 190.86 +20.56 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 180.92 +21.13 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 171.00 +21.19 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 160.17 +20.34 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 155.09 +22.09 52 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 144.60 +23.32 47 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 134.40 +22.62 43 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 122.27 +18.88 33 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 113.13 +18.51 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 104.47 +19.66 34 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 96.53 +19.47 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 87.38 +16.36 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 80.20 +15.44 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 72.24 +13.85 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 64.46 +14.23 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 59.94 +13.66 35 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 55.57 +13.31 37 0 229 0
29JUN26 480.00 C 47.57 47.57 47.57 49.90 +12.66 37 12 2,672 0
29JUN26 490.00 C 0.00 0.00 0.00 43.58 +10.85 35 0 850 0
29JUN26 500.00 C 33.46 38.83 33.46 38.83 +9.68 35 39 2,317 +15
29JUN26 510.00 C 33.65 34.26 33.59 34.63 +9.17 36 68 173 +18
29JUN26 520.00 C 29.93 30.98 28.63 30.50 +8.17 35 45 277 -28
29JUN26 530.00 C 26.05 28.12 26.05 27.46 +8.08 36 27 290 0
29JUN26 540.00 C 0.00 0.00 0.00 24.30 +7.42 36 0 679 0
29JUN26 550.00 C 21.50 21.98 21.50 21.36 +6.77 36 35 692 +35
29JUN26 560.00 C 19.62 19.62 19.62 18.62 +6.04 36 15 2,993 0
29JUN26 570.00 C 0.00 0.00 0.00 16.33 +5.48 36 0 24 0
29JUN26 580.00 C 15.50 15.50 15.38 14.06 +4.82 36 5 42 0
29JUN26 590.00 C 0.00 0.00 0.00 12.34 +4.59 36 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 10.61 +4.09 36 0 382 0
29JUN26 610.00 C 0.00 0.00 0.00 9.19 +3.57 36 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 7.94 +3.19 36 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 6.55 +2.54 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 5.68 +2.26 35 0 82 0
29JUN26 650.00 C 0.00 0.00 0.00 4.82 +1.99 35 0 301 0
29JUN26 660.00 C 0.00 0.00 0.00 4.12 +1.70 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 3.54 +1.51 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.95 +1.28 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.54 +1.11 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.16 +0.98 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.79 +0.81 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.54 +0.71 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.29 +0.61 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.07 +0.51 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.92 +0.45 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.77 +0.39 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.63 +0.31 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.54 +0.27 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.45 +0.23 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.36 +0.18 35 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.31 +0.16 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.26 +0.14 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.21 +0.11 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.18 +0.10 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.15 +0.08 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.12 +0.07 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.10 +0.06 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.07 +0.05 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 385 0
29SEP26 320.00 C 0.00 0.00 0.00 181.38 +19.97 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 172.19 +20.11 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 163.14 +20.06 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 155.09 +22.09 38 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 145.21 +19.40 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 136.71 +19.03 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 128.43 +18.64 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 120.37 +16.98 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 112.44 +17.39 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 105.21 +17.00 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 97.59 +18.11 34 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 90.50 +16.59 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 82.32 +14.32 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 78.81 +14.91 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 72.67 +15.56 35 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 69.42 +13.95 36 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 61.67 +12.19 34 0 44 0
29SEP26 490.00 C 0.00 0.00 0.00 56.91 +11.14 35 0 17 0
29SEP26 500.00 C 53.97 53.97 53.97 52.78 +10.54 35 1 2,884 -1
29SEP26 510.00 C 0.00 0.00 0.00 48.29 +9.64 35 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 45.62 +10.56 36 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 41.36 +9.55 35 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 38.54 +9.60 36 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 34.70 +8.63 35 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 31.88 +8.26 35 0 71 0
29SEP26 570.00 C 30.00 30.00 30.00 29.31 +7.92 35 1 54 +1
29SEP26 580.00 C 0.00 0.00 0.00 26.49 +7.88 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 24.14 +7.33 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 22.06 +6.42 35 0 41 0
29SEP26 610.00 C 0.00 0.00 0.00 19.85 +6.29 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 18.13 +5.96 35 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 16.46 +5.47 35 0 352 0
29SEP26 640.00 C 0.00 0.00 0.00 14.80 +4.99 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 12.99 +4.29 35 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 11.81 +3.94 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.64 +3.60 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 9.46 +3.25 35 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 8.63 +3.06 35 0 11 0
29SEP26 700.00 C 0.00 0.00 0.00 7.81 +2.80 35 0 17 0
30DEC26 380.00 C 0.00 0.00 0.00 137.32 +18.12 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 129.63 +17.40 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 121.57 +16.09 35 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 115.09 +16.47 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 107.76 +16.12 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 101.22 +15.29 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 94.69 +14.46 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 88.77 +13.78 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 83.14 +12.13 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 81.60 +14.81 36 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 72.83 +12.98 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 68.49 +10.68 35 0 69 0
30DEC26 500.00 C 63.00 65.00 63.00 66.10 +12.09 36 2 90 0
30DEC26 510.00 C 0.00 0.00 0.00 62.14 +11.93 36 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 57.62 +10.92 36 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 53.86 +10.67 36 0 32 0
30DEC26 540.00 C 50.00 50.00 50.00 48.13 +8.21 34 2 9 0
30DEC26 550.00 C 0.00 0.00 0.00 47.26 +10.14 36 0 89 0
30DEC26 560.00 C 0.00 0.00 0.00 44.05 +9.73 36 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 41.23 +10.03 36 0 56 0
30DEC26 580.00 C 0.00 0.00 0.00 38.45 +10.04 36 0 71 0
30DEC26 590.00 C 0.00 0.00 0.00 35.67 +8.58 36 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 32.95 +8.02 36 0 723 0
30DEC26 610.00 C 0.00 0.00 0.00 30.80 +7.97 36 0 87 0
30DEC26 620.00 C 0.00 0.00 0.00 28.65 +7.45 36 0 14 0
30DEC26 630.00 C 28.00 28.00 28.00 26.50 +6.92 36 5 13 +5
30MAR27 390.00 C 0.00 0.00 0.00 135.35 +17.77 34 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 128.49 +17.29 34 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 122.83 +16.17 35 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 115.78 +16.66 34 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 109.64 +16.16 34 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 104.70 +16.86 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 98.97 +16.06 35 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 93.15 +15.11 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 88.00 +12.98 34 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 83.14 +12.23 34 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 78.63 +11.95 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 74.32 +11.86 35 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 70.12 +11.69 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 66.35 +11.38 35 0 0 0
30MAR27 530.00 C 61.50 61.50 61.30 62.69 +11.18 35 6 6 +6
30MAR27 540.00 C 0.00 0.00 0.00 59.27 +11.22 35 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 56.07 +11.10 35 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 53.05 +10.83 35 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 49.83 +10.37 35 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 47.07 +10.36 35 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 44.34 +10.03 35 0 20 0
TOTAL CALL 4,536 65,357 +963
06MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.05 83 0 53 0
06MAR26 450.00 P 0.10 0.10 0.10 0.01 -0.28 70 10 214 -10
06MAR26 460.00 P 0.16 0.18 0.16 0.01 -1.13 56 15 386 +6
06MAR26 470.00 P 0.31 0.50 0.30 0.05 -3.28 51 28 285 +27
06MAR26 480.00 P 1.63 2.31 0.70 0.38 -6.74 51 1,225 1,212 -270
06MAR26 490.00 P 3.95 5.10 2.00 1.79 -11.45 51 219 403 -40
06MAR26 500.00 P 8.40 10.96 5.00 5.55 -15.61 52 179 142 -73
06MAR26 510.00 P 20.00 20.00 11.93 12.27 -18.82 55 179 94 0
06MAR26 520.00 P 22.86 22.86 22.86 20.49 -21.58 48 2 91 -2
06MAR26 530.00 P 29.00 29.00 29.00 31.10 -19.70 83 1 1 0
06MAR26 540.00 P 0.00 0.00 0.00 40.20 -20.60 0 0 0 0
06MAR26 550.00 P 0.00 0.00 0.00 50.20 -20.60 0 0 0 0
06MAR26 560.00 P 0.00 0.00 0.00 60.20 -20.60 0 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 70.20 -20.60 0 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 80.20 -21.55 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 90.20 -21.49 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 100.20 -21.52 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 110.20 -21.49 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 120.20 -21.52 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 130.20 -21.87 0 0 0 0
13MAR26 390.00 P 0.24 0.24 0.24 0.01 -0.02 54 20 20 +20
13MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.08 49 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.03 -0.20 49 0 15 0
13MAR26 420.00 P 0.00 0.00 0.00 0.08 -0.47 48 0 12 0
13MAR26 430.00 P 0.00 0.00 0.00 0.20 -0.96 48 0 30 0
13MAR26 440.00 P 0.00 0.00 0.00 0.47 -1.79 48 0 40 0
13MAR26 450.00 P 1.80 1.80 1.47 1.05 -2.96 48 26 64 -5
13MAR26 460.00 P 2.75 3.02 2.34 2.06 -4.44 48 25 77 +21
13MAR26 470.00 P 5.26 5.26 3.76 3.75 -6.01 48 48 27 +8
13MAR26 480.00 P 7.18 7.37 5.75 6.18 -8.05 48 60 101 +14
13MAR26 490.00 P 10.50 12.50 8.58 9.54 -10.31 47 91 103 +65
13MAR26 500.00 P 18.70 18.70 13.50 14.27 -12.23 48 128 148 +37
13MAR26 510.00 P 23.16 23.16 19.16 20.23 -15.67 49 90 48 +9
13MAR26 520.00 P 26.80 29.00 26.80 26.86 -16.40 49 3 1 +1
13MAR26 530.00 P 0.00 0.00 0.00 34.54 -17.65 49 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 43.87 -17.64 54 0 0 0
13MAR26 550.00 P 0.00 0.00 0.00 53.08 -18.05 58 0 0 0
13MAR26 560.00 P 0.00 0.00 0.00 62.69 -19.51 63 0 0 0
13MAR26 570.00 P 0.00 0.00 0.00 70.51 -22.08 48 0 0 0
13MAR26 580.00 P 0.00 0.00 0.00 82.30 -19.45 73 0 0 0
13MAR26 590.00 P 0.00 0.00 0.00 92.15 -20.00 78 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 116 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 111 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 103 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 100 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 93 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 90 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 83 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 81 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 79 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 435 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,529 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.03 -0.10 41 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.07 -0.21 40 0 181 0
30MAR26 390.00 P 0.00 0.00 0.00 0.15 -0.39 40 0 1,531 0
30MAR26 400.00 P 1.31 1.31 1.28 0.32 -0.65 41 9 2,755 -5
30MAR26 410.00 P 0.00 0.00 0.00 0.59 -1.06 41 0 364 0
30MAR26 420.00 P 0.00 0.00 0.00 1.04 -1.64 41 0 522 0
30MAR26 430.00 P 2.84 3.10 2.40 1.75 -2.43 41 117 931 +26
30MAR26 440.00 P 3.83 4.04 3.49 2.82 -3.42 41 80 502 -20
30MAR26 450.00 P 4.60 5.48 4.60 4.34 -4.47 41 66 1,775 -35
30MAR26 460.00 P 7.50 7.91 6.29 6.42 -5.95 41 73 2,147 +10
30MAR26 470.00 P 10.82 10.82 8.25 9.12 -6.69 41 1,376 6,189 +1,200
30MAR26 480.00 P 13.48 14.20 11.34 12.52 -8.07 41 25 2,326 +15
30MAR26 490.00 P 17.92 18.35 15.00 16.28 -9.82 41 677 2,016 +339
30MAR26 500.00 P 24.43 24.43 19.88 21.49 -12.30 41 239 2,374 +190
30MAR26 510.00 P 26.00 28.47 26.00 27.27 -12.12 42 35 424 +15
30MAR26 520.00 P 0.00 0.00 0.00 33.39 -14.16 42 0 346 0
30MAR26 530.00 P 0.00 0.00 0.00 40.86 -15.39 43 0 210 0
30MAR26 540.00 P 0.00 0.00 0.00 45.95 -19.03 37 0 60 0
30MAR26 550.00 P 54.00 54.00 54.00 56.95 -17.02 45 1 79 0
30MAR26 560.00 P 0.00 0.00 0.00 65.67 -16.64 46 0 120 0
30MAR26 570.00 P 0.00 0.00 0.00 74.77 -17.95 48 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 84.15 -19.29 50 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 93.51 -20.82 51 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 103.76 -20.73 56 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 111.42 -21.90 48 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 121.85 -19.87 54 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 131.00 -21.07 51 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 140.20 -20.60 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 152.09 -20.21 64 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 160.20 -21.90 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 170.20 -20.60 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 180.20 -20.60 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 190.20 -20.60 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 200.20 -20.60 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 210.20 -20.60 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 220.20 -20.60 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 230.20 -20.60 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 240.20 -20.60 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 250.20 -21.90 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 260.20 -20.60 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 270.20 -20.60 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 280.20 -20.60 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 290.20 -20.60 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 300.20 -22.11 0 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 310.20 -20.60 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 320.20 -20.60 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 330.20 -21.89 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 340.20 -21.89 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 350.20 -22.07 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 360.20 -20.60 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 370.20 -21.89 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 380.20 -20.60 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 390.20 -20.60 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 400.20 -21.90 0 0 160 0
29APR26 360.00 P 0.00 0.00 0.00 0.27 -0.43 37 0 28 0
29APR26 370.00 P 0.00 0.00 0.00 0.47 -0.67 37 0 2 0
29APR26 380.00 P 0.00 0.00 0.00 0.78 -1.06 37 0 124 0
29APR26 390.00 P 0.00 0.00 0.00 1.29 -1.47 37 0 101 0
29APR26 400.00 P 0.00 0.00 0.00 1.99 -2.01 37 0 260 0
29APR26 410.00 P 0.00 0.00 0.00 2.96 -2.64 37 0 137 0
29APR26 420.00 P 5.78 5.78 5.52 4.24 -3.38 37 45 3,483 -30
29APR26 430.00 P 7.52 7.52 6.90 5.88 -4.29 37 81 276 +75
29APR26 440.00 P 9.75 9.75 8.15 7.91 -4.97 37 97 291 0
29APR26 450.00 P 11.00 12.00 11.00 10.54 -5.70 37 19 2,064 0
29APR26 460.00 P 14.54 14.74 13.65 13.70 -6.52 37 36 2,576 +21
29APR26 470.00 P 17.96 17.96 17.96 17.36 -7.49 37 15 1,537 +15
29APR26 480.00 P 21.25 22.89 21.25 21.51 -8.69 37 60 302 +6
29APR26 490.00 P 27.79 27.83 26.30 26.30 -9.37 37 81 249 +21
29APR26 500.00 P 32.94 32.94 31.85 31.37 -12.79 37 30 1,104 +30
29APR26 510.00 P 38.91 38.91 38.91 37.14 -14.18 37 15 126 +15
29APR26 520.00 P 0.00 0.00 0.00 44.29 -14.53 38 0 39 0
29APR26 530.00 P 0.00 0.00 0.00 51.10 -13.77 38 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 58.74 -12.74 39 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 66.39 -12.68 39 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 74.67 -16.27 40 0 2 0
29APR26 570.00 P 0.00 0.00 0.00 83.09 -17.48 40 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 87.07 -22.26 30 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 100.01 -20.35 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 109.35 -18.66 41 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 117.84 -19.76 39 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 127.83 -19.26 42 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 139.52 -17.22 49 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 146.94 -19.51 43 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 156.82 -19.38 45 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 165.55 -20.44 41 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 174.62 -21.16 36 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 184.52 -21.11 37 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 194.39 -21.11 37 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 204.28 -21.11 37 0 0 0
28MAY26 360.00 P 2.38 2.38 2.38 0.97 -0.86 36 14 16 +14
28MAY26 370.00 P 0.00 0.00 0.00 1.43 -1.26 36 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 2.10 -1.57 36 0 2 0
28MAY26 390.00 P 4.16 4.16 4.16 3.05 -2.17 36 40 164 -16
28MAY26 400.00 P 0.00 0.00 0.00 4.15 -2.81 36 0 18 0
28MAY26 410.00 P 0.00 0.00 0.00 5.66 -3.26 36 0 21 0
28MAY26 420.00 P 0.00 0.00 0.00 7.49 -3.63 36 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 9.60 -4.24 36 0 40 0
28MAY26 440.00 P 12.36 12.36 12.36 12.26 -4.75 37 15 232 0
28MAY26 450.00 P 14.80 15.20 14.80 15.34 -5.55 37 12 371 -8
28MAY26 460.00 P 18.80 18.80 18.80 18.62 -6.47 37 15 593 -10
28MAY26 470.00 P 22.93 22.93 22.76 22.36 -7.40 36 23 122 0
28MAY26 480.00 P 26.15 27.59 26.15 26.59 -8.50 36 22 88 -7
28MAY26 490.00 P 33.28 33.28 31.36 31.36 -9.10 36 35 91 -6
28MAY26 500.00 P 0.00 0.00 0.00 36.58 -10.09 36 0 48 0
28MAY26 510.00 P 0.00 0.00 0.00 42.41 -12.45 36 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 48.70 -11.22 36 0 22 0
28MAY26 530.00 P 0.00 0.00 0.00 56.69 -12.41 38 0 4 0
28MAY26 540.00 P 0.00 0.00 0.00 63.49 -15.37 38 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 70.39 -12.01 37 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 78.55 -15.85 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 86.93 -14.64 39 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 96.14 -15.74 40 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 102.97 -17.94 38 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 112.80 -17.21 40 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 121.47 -17.80 40 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 130.80 -17.84 41 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 139.52 -18.66 40 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 148.16 -19.45 39 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 157.55 -19.68 39 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 166.38 -20.56 38 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 175.92 -20.72 37 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 185.27 -21.16 36 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 195.24 -20.98 37 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 204.95 -21.27 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.08 -0.07 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.11 -0.09 35 0 52 0
29JUN26 300.00 P 1.65 1.65 1.65 0.14 -0.12 35 17 224 -17
29JUN26 310.00 P 0.00 0.00 0.00 0.24 -0.19 35 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.39 -0.27 35 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.59 -0.39 35 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.91 -0.57 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.35 -0.86 35 0 296 0
29JUN26 360.00 P 0.00 0.00 0.00 1.91 -1.06 35 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 2.65 -1.51 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 3.75 -1.85 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 4.96 -2.32 35 0 462 0
29JUN26 400.00 P 0.00 0.00 0.00 6.49 -2.84 36 0 309 0
29JUN26 410.00 P 0.00 0.00 0.00 8.36 -3.40 36 0 157 0
29JUN26 420.00 P 10.93 10.93 10.93 10.43 -3.87 36 15 299 +8
29JUN26 430.00 P 12.89 12.89 12.89 13.10 -4.15 36 1 140 -1
29JUN26 440.00 P 0.00 0.00 0.00 15.88 -4.47 36 0 3,568 0
29JUN26 450.00 P 18.60 18.79 18.50 18.79 -5.72 35 24 1,413 -13
29JUN26 460.00 P 22.46 23.16 22.13 22.36 -6.46 35 51 1,779 +21
29JUN26 470.00 P 27.22 27.28 26.03 26.03 -7.58 35 116 2,205 -44
29JUN26 480.00 P 31.37 32.44 30.92 30.92 -8.08 35 109 4,158 +19
29JUN26 490.00 P 36.96 36.96 35.90 35.71 -8.79 35 30 633 -30
29JUN26 500.00 P 0.00 0.00 0.00 41.03 -9.60 35 0 215 0
29JUN26 510.00 P 0.00 0.00 0.00 46.86 -12.68 35 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 53.09 -13.63 35 0 37 0
29JUN26 530.00 P 0.00 0.00 0.00 61.24 -13.15 37 0 78 0
29JUN26 540.00 P 0.00 0.00 0.00 64.27 -17.47 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 71.20 -13.83 33 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 78.55 -20.04 33 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 91.23 -14.47 38 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 98.83 -16.18 38 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 106.28 -15.79 37 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 114.45 -17.70 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 122.56 -18.49 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 132.56 -17.80 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 141.50 -18.03 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 150.58 -17.03 39 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 159.08 -18.15 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 169.05 -17.89 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 178.42 -18.22 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 187.86 -18.57 40 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 197.39 -18.83 40 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 206.98 -19.24 40 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 215.14 -19.99 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 224.99 -21.53 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 234.70 -20.16 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 244.51 -20.24 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 254.36 -20.30 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 264.23 -20.35 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 274.11 -20.40 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 284.02 -20.43 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 293.93 -20.46 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 303.85 -20.49 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 313.79 -20.50 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 323.73 -20.52 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 333.67 -20.53 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 343.63 -20.53 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 353.58 -20.54 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 363.53 -20.56 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 373.49 -20.56 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 383.45 -20.56 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 393.41 -20.57 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 403.38 -20.56 36 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.01 -0.66 35 0 282 0
29SEP26 330.00 P 0.00 0.00 0.00 2.73 -0.79 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 3.51 -1.10 35 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 4.75 -1.15 35 0 132 0
29SEP26 360.00 P 7.55 7.55 7.55 5.79 -1.63 35 5 29 -5
29SEP26 370.00 P 0.00 0.00 0.00 7.31 -1.94 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 8.96 -2.67 35 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 11.33 -2.81 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 13.54 -3.33 35 0 227 0
29SEP26 410.00 P 0.00 0.00 0.00 15.79 -4.06 35 0 92 0
29SEP26 420.00 P 18.88 18.88 18.88 19.02 -3.98 35 1 84 0
29SEP26 430.00 P 0.00 0.00 0.00 22.13 -4.18 35 0 158 0
29SEP26 440.00 P 0.00 0.00 0.00 25.34 -5.10 35 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 28.90 -5.64 35 0 3,337 0
29SEP26 460.00 P 0.00 0.00 0.00 32.82 -6.21 35 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 36.60 -7.26 34 0 201 0
29SEP26 480.00 P 41.98 42.28 41.98 41.77 -7.54 34 6 553 +4
29SEP26 490.00 P 0.00 0.00 0.00 46.76 -8.32 35 0 71 0
29SEP26 500.00 P 0.00 0.00 0.00 52.62 -8.60 35 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 58.42 -9.27 35 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 64.56 -11.02 35 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 71.01 -12.86 35 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 77.62 -13.67 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 84.52 -13.45 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 92.44 -14.20 36 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 98.12 -13.28 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 106.82 -12.49 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 115.17 -14.77 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 121.18 -14.83 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 129.13 -15.36 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 138.87 -18.94 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 147.94 -14.16 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 156.49 -14.55 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 163.15 -16.94 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 172.04 -17.31 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 183.13 -15.50 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 192.14 -15.82 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 201.26 -16.19 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 210.43 -16.55 38 0 0 0
30DEC26 380.00 P 15.75 15.75 15.00 14.52 -2.71 35 4 222 -4
30DEC26 390.00 P 0.00 0.00 0.00 17.15 -3.38 35 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 20.10 -2.95 35 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 22.92 -3.27 35 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 25.44 -4.29 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 28.75 -4.78 34 0 127 0
30DEC26 440.00 P 0.00 0.00 0.00 32.54 -5.22 34 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 36.58 -5.62 34 0 140 0
30DEC26 460.00 P 0.00 0.00 0.00 40.64 -6.32 34 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 45.27 -6.58 34 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 50.08 -7.18 34 0 143 0
30DEC26 490.00 P 0.00 0.00 0.00 55.42 -7.89 34 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 60.93 -8.19 34 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 66.74 -8.75 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 72.84 -10.27 35 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 79.22 -12.25 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 86.30 -10.10 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 93.60 -7.53 36 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 99.97 -10.95 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 107.21 -11.06 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 114.65 -13.35 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 121.22 -12.78 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 130.18 -11.79 36 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 138.08 -11.98 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 144.49 -14.04 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 153.11 -13.92 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 21.51 -2.89 34 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 24.46 -4.17 34 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 28.49 -3.69 35 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 31.43 -4.60 35 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 35.37 -4.69 35 0 5 0
30MAR27 440.00 P 0.00 0.00 0.00 38.79 -5.99 34 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 43.08 -5.56 34 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 47.43 -6.05 34 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 52.16 -6.59 34 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 57.02 -7.08 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 62.52 -5.30 34 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 68.06 -7.87 34 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 73.78 -8.45 34 0 15 0
30MAR27 520.00 P 0.00 0.00 0.00 79.91 -8.39 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 86.24 -8.62 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 92.29 -11.50 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 99.17 -11.84 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 105.40 -12.99 34 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 112.09 -13.73 34 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 119.34 -11.11 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 128.59 -9.58 35 0 0 0
TOTAL PUT 6,081 85,318 +1,601
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 1.37 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.18 0.00 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.08 -0.01 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.98 0.00 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 0.00 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 +0.01 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 0.00 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.49 +0.02 27 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.39 0.00 22 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 0.00 21 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 -0.02 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 -0.01 18 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 1,366 0
30MAR26 5.25 C 0.03 0.03 0.03 0.03 0.00 22 203 2,350 +203
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.43 0.00 23 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 0.00 22 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 0.00 20 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 0.00 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 0.00 20 0 485 0
29APR26 5.25 C 0.07 0.07 0.07 0.07 0.00 21 2 294 +2
29APR26 5.50 C 0.04 0.04 0.04 0.03 0.00 22 6 134 0
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 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.90 -0.01 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 0.00 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 0.00 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.30 +0.01 19 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.23 -0.01 18 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.18 0.00 18 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 1,258 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 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 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
29JUN26 4.10 C 0.00 0.00 0.00 0.92 0.00 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 0.00 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 0.00 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 0.00 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 0.00 18 0 30 0
29JUN26 5.00 C 0.24 0.24 0.24 0.20 0.00 19 30 805 +30
29JUN26 5.25 C 0.00 0.00 0.00 0.10 0.00 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 32 0 225 0
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 0.00 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 0.00 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 0.00 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 0.00 20 0 60 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 0.00 19 0 36 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 0.00 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 170 0
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 0.93 -0.02 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 0.00 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.01 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 0.00 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 0.00 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 0.94 -0.02 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 241 20,314 +235
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 20 0 943 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.02 18 0 639 0
30MAR26 5.00 P 0.10 0.10 0.10 0.12 -0.01 20 2 1,377 +2
30MAR26 5.25 P 0.00 0.00 0.00 0.30 -0.01 21 0 1,499 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 0.00 32 0 998 0
30MAR26 5.75 P 0.00 0.00 0.00 0.79 -0.01 37 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 -0.01 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 0.00 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 -0.01 19 0 263 0
29APR26 5.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 1,045 0
29APR26 5.25 P 0.00 0.00 0.00 0.33 0.00 20 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.55 0.00 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.29 -0.01 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 0.00 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 22 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 0.00 20 0 0 0
28MAY26 4.50 P 0.03 0.03 0.03 0.03 -0.01 19 1 1 +1
28MAY26 4.60 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 0.00 19 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 -0.01 19 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.14 -0.01 19 0 341 0
28MAY26 5.00 P 0.18 0.18 0.18 0.18 -0.02 18 6 791 +6
28MAY26 5.25 P 0.00 0.00 0.00 0.35 0.00 20 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.56 -0.01 21 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.53 0.00 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 0.04 -0.01 17 0 0 0
29JUN26 4.50 P 0.05 0.05 0.05 0.06 -0.01 17 12 161 +12
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 17 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 0.00 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 0.00 17 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 0.00 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.47 +0.01 17 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 0.00 11 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.13 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 -0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.11 -0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 18 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 18 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 18 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 0.00 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 0.00 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 0.00 18 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 0.00 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 0.00 16 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 0.00 13 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 0.00 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 -0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 0.00 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 0.00 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 -0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.01 21 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 -0.03 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 -0.02 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 -0.02 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.46 +0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 +0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.01 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 +0.01 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.02 20 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.24 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 +0.01 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 +0.01 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 +0.03 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 0.00 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 +0.02 27 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.67 +0.02 27 0 0 0
TOTAL PUT 21 16,331 +21
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$ 13.20
30MAR26 5.00 C 0.00 0.00 0.00 8.21 -0.22 125 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.96 -0.22 114 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.71 -0.22 101 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.46 -0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.21 -0.23 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 6.96 -0.22 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.71 -0.22 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.46 -0.22 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.21 -0.22 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.96 -0.22 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.71 -0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.46 -0.22 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.21 -0.25 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 4.96 -0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.72 -0.21 69 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 4.47 -0.22 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.22 -0.23 60 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 3.97 -0.22 55 0 17 0
30MAR26 9.50 C 3.71 3.71 3.71 3.72 -0.22 51 10 16 -4
30MAR26 9.75 C 0.00 0.00 0.00 3.47 -0.22 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.22 -0.27 42 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 2.72 -0.23 33 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.20 -0.27 0 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.77 -0.21 39 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 1.30 -0.27 34 0 108 0
30MAR26 12.50 C 0.95 1.03 0.88 0.94 -0.20 37 12 201 +3
30MAR26 13.00 C 0.74 0.74 0.74 0.64 -0.20 38 3 328 -3
30MAR26 13.50 C 0.47 0.47 0.47 0.44 -0.14 40 10 612 0
30MAR26 14.00 C 0.30 0.40 0.28 0.27 -0.13 40 42 381 +32
30MAR26 14.50 C 0.25 0.25 0.25 0.15 -0.10 39 4 255 +4
30MAR26 15.00 C 0.15 0.20 0.14 0.08 -0.07 39 36 110 +16
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.04 41 0 95 0
30MAR26 16.00 C 0.10 0.10 0.07 0.02 -0.03 39 221 255 +221
30MAR26 16.50 C 0.04 0.04 0.04 0.01 -0.02 40 295 295 +265
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 61 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 5.48 -0.20 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.23 -0.23 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.98 -0.21 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.24 -0.22 41 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.99 -0.20 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.74 -0.21 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.50 -0.20 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.22 -0.27 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.74 -0.30 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.33 -0.17 38 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.86 -0.32 33 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.49 -0.27 35 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.17 -0.17 37 0 123 0
29APR26 13.00 C 0.00 0.00 0.00 0.89 -0.16 37 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.66 -0.16 37 0 33 0
29APR26 14.00 C 0.00 0.00 0.00 0.50 -0.13 39 0 26 0
29APR26 14.50 C 0.00 0.00 0.00 0.36 -0.10 39 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.25 -0.08 39 30 70 +17
29APR26 15.50 C 0.25 0.25 0.25 0.17 -0.06 39 1 21 0
29APR26 16.00 C 0.00 0.00 0.00 0.12 -0.04 39 30 45 +30
29APR26 16.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 4.98 -0.21 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.48 -0.23 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.26 -0.21 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.99 -0.23 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.79 -0.20 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.54 -0.18 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.27 -0.28 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.77 -0.29 23 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.37 -0.34 32 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.05 -0.13 38 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.61 -0.27 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.30 -0.20 35 0 128 0
28MAY26 13.00 C 1.04 1.04 1.04 1.04 -0.17 35 15 31 +6
28MAY26 13.50 C 0.89 0.89 0.89 0.82 -0.15 36 15 90 +15
28MAY26 14.00 C 0.72 0.72 0.72 0.65 -0.13 37 7 62 +7
28MAY26 14.50 C 0.00 0.00 0.00 0.50 -0.12 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.37 -0.10 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.28 -0.07 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.06 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.00 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.75 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.51 -0.19 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.26 -0.19 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.01 -0.20 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.76 -0.20 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.52 -0.20 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.27 -0.20 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.03 -0.21 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.78 -0.20 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.54 -0.22 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.28 -0.25 30 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.99 -0.30 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.80 -0.25 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.54 -0.25 26 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.34 -0.31 33 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.85 -0.33 29 0 7 0
29JUN26 11.00 C 0.00 0.00 0.00 2.45 -0.33 31 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.09 -0.30 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.76 -0.18 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.46 -0.16 35 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.20 -0.15 35 0 96 0
29JUN26 13.50 C 0.00 0.00 0.00 0.97 -0.13 35 0 190 0
29JUN26 14.00 C 0.85 0.85 0.85 0.78 -0.13 35 15 60 +15
29JUN26 14.50 C 0.69 0.69 0.69 0.63 -0.12 36 15 55 +15
29JUN26 15.00 C 0.54 0.54 0.54 0.52 -0.09 37 80 81 +80
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.07 37 0 0 0
29JUN26 16.00 C 0.37 0.37 0.36 0.32 -0.06 37 18 18 +18
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.06 36 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.26 -0.22 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.01 -0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.77 -0.22 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.52 -0.22 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.27 -0.20 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.03 -0.21 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.78 -0.22 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.54 -0.22 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.35 -0.27 38 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.06 -0.27 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.83 -0.30 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 -0.25 33 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.43 -0.22 35 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 3.02 -0.20 35 0 35 0
29SEP26 11.00 C 0.00 0.00 0.00 2.62 -0.22 34 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 -0.22 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 -0.23 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 -0.20 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 -0.17 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 -0.16 34 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 -0.16 34 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.12 35 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.11 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.09 35 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 -0.09 35 0 14 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.07 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.07 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.05 35 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.53 -0.22 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.29 -0.22 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.05 -0.22 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.82 -0.20 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.59 -0.22 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 -0.27 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 -0.21 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.94 -0.21 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.74 -0.16 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 -0.27 29 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.09 -0.32 31 0 1 0
30DEC26 11.00 C 2.70 2.70 2.70 2.73 -0.25 31 10 10 +6
30DEC26 11.50 C 0.00 0.00 0.00 2.42 -0.22 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 -0.26 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 -0.22 32 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.65 -0.15 33 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 -0.14 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.13 33 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.14 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 -0.12 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.12 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 -0.09 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.09 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.07 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.07 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.67 -0.21 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.46 -0.21 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.25 -0.21 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 -0.15 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.86 -0.15 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.68 -0.14 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 -0.13 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.01 -0.12 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.71 -0.11 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.43 -0.11 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.18 -0.10 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.88 -0.16 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.69 -0.14 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.50 -0.15 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.33 -0.15 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 -0.14 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.07 -0.12 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.12 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 -0.09 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 -0.10 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.08 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
TOTAL CALL 869 15,901 +743
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 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 95 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 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 81 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 39 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 0.00 39 0 929 0
30MAR26 12.50 P 0.27 0.28 0.23 0.24 +0.01 38 90 123 +90
30MAR26 13.00 P 0.00 0.00 0.00 0.45 +0.05 40 0 749 0
30MAR26 13.50 P 0.81 0.81 0.73 0.72 +0.07 40 18 60 +15
30MAR26 14.00 P 0.00 0.00 0.00 1.07 +0.10 42 0 30 0
30MAR26 14.50 P 0.00 0.00 0.00 1.47 +0.13 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.92 +0.16 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.39 +0.29 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.86 +0.18 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.87 +0.28 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.36 +0.16 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.80 +0.22 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 0.00 37 0 463 0
29APR26 11.00 P 0.09 0.09 0.08 0.09 +0.01 38 6 491 +5
29APR26 11.50 P 0.00 0.00 0.00 0.17 +0.02 38 0 70 0
29APR26 12.00 P 0.30 0.30 0.30 0.28 +0.02 38 2 35 0
29APR26 12.50 P 0.00 0.00 0.00 0.44 +0.04 38 0 41 0
29APR26 13.00 P 0.70 0.70 0.70 0.66 +0.07 38 15 112 +15
29APR26 13.50 P 0.00 0.00 0.00 0.96 +0.10 40 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.29 +0.12 40 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 1.65 +0.19 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.00 +0.09 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.50 +0.19 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.86 +0.11 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.44 +0.24 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.93 +0.27 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.42 +0.22 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.94 +0.35 62 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 36 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 0.00 38 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 0.56 +0.04 36 0 45 0
28MAY26 13.00 P 0.00 0.00 0.00 0.80 +0.07 37 0 89 0
28MAY26 13.50 P 0.00 0.00 0.00 1.09 +0.09 38 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 1.41 +0.10 38 0 45 0
28MAY26 14.50 P 0.00 0.00 0.00 1.73 +0.08 37 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 2.12 +0.10 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.57 +0.15 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.02 +0.17 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.44 +0.14 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.94 +0.17 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.44 +0.24 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.94 +0.34 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 35 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 134 0
29JUN26 11.00 P 0.23 0.23 0.23 0.24 +0.03 36 5 579 +5
29JUN26 11.50 P 0.00 0.00 0.00 0.35 +0.03 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 +0.05 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.72 +0.07 37 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 +0.09 37 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 +0.09 37 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 1.55 +0.11 38 0 60 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 +0.13 38 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.27 +0.14 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.67 +0.17 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 +0.17 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.55 +0.18 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.01 +0.19 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.49 +0.20 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.98 +0.25 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 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 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.01 35 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.03 35 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.04 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 +0.06 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 +0.07 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 +0.07 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 +0.08 35 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 +0.10 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 +0.13 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.31 +0.15 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 +0.16 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.13 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 +0.16 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 +0.16 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.33 +0.22 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.79 +0.22 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.25 +0.23 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 +0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.03 33 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 +0.04 34 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.07 34 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 +0.07 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.28 +0.08 35 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 +0.08 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.83 +0.10 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.15 +0.13 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 +0.13 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.85 +0.15 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 +0.11 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.62 +0.20 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.03 +0.15 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 +0.17 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 +0.18 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.32 +0.16 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 +0.04 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.61 +0.04 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.77 +0.05 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 +0.05 33 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.19 +0.08 34 0 0 0
30MAR27 12.50 P 1.42 1.42 1.42 1.43 +0.09 34 10 10 +10
30MAR27 13.00 P 0.00 0.00 0.00 1.69 +0.08 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.99 +0.12 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.29 +0.11 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.63 +0.12 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.00 +0.15 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.38 +0.22 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.76 +0.15 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 +0.25 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.46 +0.05 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 +0.06 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.32 +0.08 34 0 0 0
TOTAL PUT 146 22,905 +140
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 0.00 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.21 +0.01 59 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.16 0.00 47 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.05 0.00 40 0 1 0
30MAR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 44 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.45 - 0 0 0 -
29APR26 0.75 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.36 0.00 63 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.31 0.00 54 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.27 +0.01 59 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.22 0.00 49 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.08 +0.01 43 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.05 0.00 38 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 37 0
29APR26 1.30 C 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.02 +0.01 43 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 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 58 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 69 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.45 - 0 0 0 -
28MAY26 0.75 C 0.00 0.00 0.00 0.42 0.00 71 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.37 0.00 62 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.32 0.00 54 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.56 0.00 67 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.51 0.00 58 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.47 0.00 67 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.42 0.00 59 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.37 0.00 51 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.33 0.00 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 0.00 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 0.00 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 0.00 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 +0.01 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 +0.01 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 54 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 62 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 69 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.47 - 59 0 0 -
29SEP26 0.75 C 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.38 0.00 53 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.07 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 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 44 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 0.70 C 0.00 0.00 0.00 0.47 - 51 0 0 -
30DEC26 0.75 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.34 0.00 44 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 0.00 43 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 0.00 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.10 0.00 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.09 0.00 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 0.00 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 0.00 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 0.00 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 0.00 36 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.47 - 45 0 0 -
30MAR27 0.75 C 0.00 0.00 0.00 0.42 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.16 0.00 43 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.14 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.10 -0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
TOTAL CALL 0 2,042 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 116 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 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 37 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
30MAR26 1.15 P 0.04 0.04 0.04 0.05 0.00 42 30 177 +30
30MAR26 1.20 P 0.07 0.07 0.07 0.08 0.00 42 20 131 -20
30MAR26 1.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.16 0.00 45 0 168 0
30MAR26 1.35 P 0.00 0.00 0.00 0.20 -0.01 0 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.25 -0.01 0 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 - 88 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 51 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 0.00 43 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 -0.01 36 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.10 -0.01 41 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.17 -0.01 39 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.21 -0.01 38 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 43 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.06 -0.01 39 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 -0.01 38 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.65 0.00 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 69 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 0.00 44 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 0.00 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.01 40 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 -0.01 41 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.46 -0.01 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 0.00 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 0.00 51 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 0.00 57 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 0.00 60 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 - 44 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 0.00 47 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 42 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 -0.01 39 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 0.00 40 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 -0.01 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 0.00 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.45 0.00 39 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.63 0.00 34 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.68 0.00 36 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 0.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 0.00 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 0.00 39 0 1 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 0.00 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 -0.01 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 0.00 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 0.00 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.69 0.00 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.74 0.00 41 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 - 39 0 0 -
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 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 0.00 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 41 0 20 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 -0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 0.00 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0
TOTAL PUT 50 1,388 +10
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$ 3.22
30MAR26 1.70 C 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.22 +0.09 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.02 +0.09 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.82 +0.09 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.72 +0.09 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.62 +0.08 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.53 +0.09 39 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.42 +0.08 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.33 +0.08 25 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.25 +0.07 30 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.18 +0.06 32 0 172 0
30MAR26 3.20 C 0.12 0.12 0.12 0.12 +0.05 31 1 444 +1
30MAR26 3.30 C 0.06 0.07 0.06 0.08 +0.03 33 3 201 -1
30MAR26 3.40 C 0.05 0.05 0.05 0.05 +0.02 33 6 68 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 64 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 36 0 34 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.23 +0.09 54 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.13 +0.09 48 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.03 +0.09 42 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.93 +0.09 36 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.83 +0.09 30 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.73 +0.10 24 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.63 +0.09 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.53 +0.08 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.44 +0.08 25 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
29APR26 3.00 C 0.28 0.28 0.28 0.28 +0.05 27 3 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.22 +0.06 29 0 2 0
29APR26 3.20 C 0.14 0.14 0.14 0.16 +0.04 28 3 34 0
29APR26 3.30 C 0.11 0.11 0.11 0.12 +0.03 30 2 33 +2
29APR26 3.40 C 0.00 0.00 0.00 0.09 +0.03 31 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.73 +0.09 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.64 +0.08 28 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.54 +0.07 23 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.46 +0.08 28 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.31 +0.05 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 +0.03 28 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 +0.02 28 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 2 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 +0.01 28 0 7 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.43 +0.09 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.84 +0.10 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.74 +0.10 30 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.65 +0.09 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 +0.08 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 +0.08 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 +0.07 29 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 +0.04 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 +0.04 30 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 +0.02 29 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 +0.03 30 0 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.02 30 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
29JUN26 3.80 C 0.05 0.05 0.05 0.05 +0.01 31 2 8 +2
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.23 +0.09 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 +0.10 33 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 +0.10 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 +0.10 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 +0.08 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 +0.08 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.08 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 +0.05 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.05 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 +0.04 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 +0.03 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 +0.02 27 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 +0.09 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 +0.09 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 +0.07 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.09 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 +0.07 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 +0.06 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.04 26 0 202 0
30DEC26 3.20 C 0.29 0.29 0.29 0.32 +0.07 28 3 325 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.05 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.04 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.04 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.02 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 +0.08 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 +0.08 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 +0.08 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 +0.08 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 +0.07 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.07 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 +0.07 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 +0.05 28 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 +0.04 28 300 600 +300
30MAR27 3.30 C 0.00 0.00 0.00 0.33 +0.04 28 300 300 +300
30MAR27 3.40 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
TOTAL CALL 623 4,008 +604
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
30MAR26 2.90 P 0.02 0.02 0.02 0.01 -0.01 30 3 81 -3
30MAR26 3.00 P 0.03 0.03 0.03 0.03 -0.01 33 26 212 0
30MAR26 3.10 P 0.06 0.06 0.05 0.06 -0.03 33 8 131 +5
30MAR26 3.20 P 0.00 0.00 0.00 0.10 -0.05 33 0 68 0
30MAR26 3.30 P 0.16 0.16 0.16 0.16 -0.06 34 20 21 +20
30MAR26 3.40 P 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.31 -0.08 36 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.40 -0.09 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.50 -0.09 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.60 -0.09 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 -0.09 56 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.80 -0.07 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 -0.07 67 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.00 -0.07 71 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 14 0
29APR26 2.80 P 0.02 0.02 0.02 0.02 -0.01 30 24 68 +24
29APR26 2.90 P 0.00 0.00 0.00 0.04 -0.01 31 0 41 0
29APR26 3.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 43 0
29APR26 3.10 P 0.10 0.10 0.09 0.09 -0.04 29 5 32 +1
29APR26 3.20 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.19 -0.06 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.26 -0.06 31 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.34 -0.07 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 -0.08 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.60 -0.09 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.70 -0.09 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.80 -0.09 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.90 -0.09 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.00 -0.07 50 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 -0.02 27 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 -0.04 26 0 3 0
28MAY26 3.00 P 0.09 0.09 0.09 0.10 -0.04 27 20 20 +20
28MAY26 3.10 P 0.00 0.00 0.00 0.14 -0.05 27 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 -0.06 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 -0.08 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 -0.08 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 -0.08 26 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 -0.08 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.75 -0.08 20 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.85 -0.08 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 -0.02 28 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 -0.02 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 -0.03 29 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.18 -0.04 29 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.37 -0.07 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 -0.08 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 -0.08 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.70 -0.09 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 -0.09 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.88 -0.09 34 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 -0.09 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.07 -0.10 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 -0.02 26 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.03 26 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.03 26 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 -0.03 27 0 11 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 -0.04 26 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 -0.05 27 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 -0.07 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.41 -0.06 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 -0.07 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 -0.07 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 -0.08 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.89 -0.09 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 -0.10 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 -0.10 28 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.02 27 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.04 26 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.05 26 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.06 26 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 -0.07 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 -0.07 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 -0.07 27 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 -0.07 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 -0.07 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 -0.07 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 -0.08 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 -0.09 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 -0.09 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.09 -0.09 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 -0.04 27 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 -0.04 27 300 600 +300
30MAR27 3.30 P 0.00 0.00 0.00 0.41 -0.05 27 300 300 +300
30MAR27 3.40 P 0.00 0.00 0.00 0.47 -0.06 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 -0.06 28 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 -0.06 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.69 -0.06 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 -0.07 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 -0.07 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 -0.07 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 -0.08 27 0 0 0
TOTAL PUT 706 3,936 +667
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$ 39.48
30MAR26 8.75 C 0.00 0.00 0.00 30.95 +0.55 319 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.94 +1.00 367 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.34 +0.65 269 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.33 +0.86 332 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 29.74 +0.43 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.60 +0.58 259 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.01 +0.52 189 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.79 +0.65 291 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.00 +0.56 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 27.83 +0.89 279 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.33 +0.74 270 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 26.50 +0.56 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 26.03 +0.59 170 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.95 +0.87 263 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.32 +0.87 236 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 24.54 +0.49 159 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 24.28 +0.83 215 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.51 +0.54 110 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 22.98 +0.53 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.52 +0.57 121 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.51 +1.06 217 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.51 +0.31 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 21.03 +0.50 116 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.51 +0.30 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.01 +0.39 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.86 +0.70 171 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 18.89 +0.75 163 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 17.87 +0.79 151 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.97 +1.01 150 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 15.55 +0.51 84 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 14.52 +0.53 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 13.55 +0.61 70 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 12.67 +0.50 86 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 11.89 +0.74 98 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.56 +0.32 55 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 9.87 +0.61 81 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 8.87 +0.73 73 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 7.66 +0.48 51 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 7.00 +0.51 65 0 39 0
30MAR26 34.00 C 7.50 7.50 7.50 6.11 +0.81 62 1 23 0
30MAR26 35.00 C 0.00 0.00 0.00 5.28 +0.45 60 0 70 0
30MAR26 36.00 C 0.00 0.00 0.00 4.50 +0.60 58 0 499 0
30MAR26 37.00 C 3.94 4.50 3.52 3.69 +0.45 54 3 245 -1
30MAR26 38.00 C 3.85 3.85 3.85 3.07 +0.37 54 2 82 0
30MAR26 39.00 C 2.80 3.25 2.51 2.55 +0.37 55 66 126 +38
30MAR26 40.00 C 2.90 2.90 2.06 2.05 +0.27 54 318 465 +234
30MAR26 41.00 C 2.00 2.41 1.80 1.64 +0.23 54 20 55 +1
30MAR26 42.00 C 1.72 1.80 1.53 1.34 +0.20 55 17 149 -16
30MAR26 43.00 C 1.42 1.42 1.42 1.05 +0.17 55 11 205 -11
30MAR26 44.00 C 1.10 1.10 1.10 0.81 +0.12 55 3 51 0
30MAR26 45.00 C 0.93 0.94 0.66 0.62 +0.09 55 28 267 -2
30MAR26 46.00 C 0.66 0.76 0.53 0.47 +0.07 55 47 60 +42
30MAR26 47.00 C 0.53 0.55 0.48 0.35 +0.05 55 19 31 -15
30MAR26 48.00 C 0.49 0.56 0.46 0.26 +0.04 55 4 12 +1
30MAR26 49.00 C 0.36 0.36 0.30 0.19 +0.03 55 7 43 +5
29APR26 24.00 C 0.00 0.00 0.00 15.58 +0.54 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.83 +0.61 77 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.86 +0.65 73 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.72 +0.25 58 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.89 +0.62 63 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.79 +0.50 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.06 +0.74 60 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 9.21 +0.77 60 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.96 +0.36 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.49 +0.85 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.60 +0.33 52 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 5.95 +0.66 54 0 85 0
29APR26 36.00 C 0.00 0.00 0.00 5.10 +0.45 50 0 114 0
29APR26 37.00 C 0.00 0.00 0.00 4.46 +0.41 50 0 85 0
29APR26 38.00 C 0.00 0.00 0.00 3.90 +0.36 50 0 108 0
29APR26 39.00 C 4.13 4.13 4.13 3.35 +0.30 49 1 135 0
29APR26 40.00 C 3.76 3.85 3.25 2.89 +0.26 50 23 107 +1
29APR26 41.00 C 2.94 3.02 2.50 2.50 +0.24 50 63 132 +32
29APR26 42.00 C 2.65 2.65 2.56 2.15 +0.22 50 45 45 +2
29APR26 43.00 C 2.18 2.18 2.18 1.84 +0.19 51 15 48 -6
29APR26 44.00 C 1.87 1.92 1.87 1.57 +0.16 51 31 33 0
29APR26 45.00 C 0.00 0.00 0.00 1.32 +0.12 51 0 15 0
29APR26 46.00 C 1.60 1.60 1.60 1.11 +0.10 51 1 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.92 +0.08 51 0 84 0
29APR26 48.00 C 1.07 1.07 1.07 0.76 +0.07 51 2 2 +2
29APR26 49.00 C 0.99 0.99 0.77 0.63 +0.06 51 3 13 +2
28MAY26 25.00 C 0.00 0.00 0.00 15.09 +0.69 80 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.90 +0.52 65 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.11 +0.64 69 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.02 +0.42 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.15 +0.82 60 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.23 +0.46 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.40 +0.81 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.55 +0.71 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.71 +0.41 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.88 +0.35 51 0 16 0
28MAY26 35.00 C 0.00 0.00 0.00 6.26 +0.39 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.53 +0.31 51 0 47 0
28MAY26 37.00 C 0.00 0.00 0.00 4.98 +0.35 51 0 16 0
28MAY26 38.00 C 0.00 0.00 0.00 4.25 +0.15 49 0 71 0
28MAY26 39.00 C 0.00 0.00 0.00 3.89 +0.30 51 0 58 0
28MAY26 40.00 C 0.00 0.00 0.00 3.41 +0.25 50 0 27 0
28MAY26 41.00 C 3.75 3.75 3.07 2.99 +0.25 50 46 42 -11
28MAY26 42.00 C 3.30 3.53 2.95 2.60 +0.20 50 105 67 +29
28MAY26 43.00 C 3.15 3.15 2.57 2.26 +0.20 50 21 30 0
28MAY26 44.00 C 0.00 0.00 0.00 1.96 +0.16 50 0 18 0
28MAY26 45.00 C 2.50 2.50 2.22 1.69 +0.16 50 30 34 +15
28MAY26 46.00 C 1.91 1.91 1.65 1.45 +0.12 50 18 16 +14
28MAY26 47.00 C 1.84 1.84 1.60 1.25 +0.12 50 11 11 +1
28MAY26 48.00 C 0.00 0.00 0.00 1.06 +0.09 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.91 +0.09 50 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 29.79 +0.31 116 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.60 +0.43 144 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.19 +0.70 156 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.02 +0.88 186 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.47 +0.82 175 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.83 +0.84 156 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.33 +0.74 150 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.94 +0.64 155 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.08 +0.51 100 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.07 +0.88 153 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.32 +0.72 129 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.07 +1.02 143 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.28 +0.83 117 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.86 +0.54 119 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 23.07 +0.44 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.59 +0.50 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.51 +0.67 118 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 21.58 +0.33 59 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 21.30 +0.68 96 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.74 +0.50 88 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.31 +0.61 91 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.13 +0.86 106 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.89 +0.75 87 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 17.87 +0.58 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.97 +0.82 79 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.64 +0.24 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.09 +0.69 74 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.90 +0.52 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.12 +0.65 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.06 +0.46 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.25 +0.53 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.40 +0.50 57 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 9.55 +0.96 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.55 +0.28 51 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 7.71 +0.29 49 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 7.17 +0.34 52 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 6.27 +0.12 48 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 5.83 +0.26 51 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 5.19 +0.20 49 0 392 0
29JUN26 38.00 C 0.00 0.00 0.00 4.75 +0.35 51 0 83 0
29JUN26 39.00 C 4.97 4.97 4.97 4.23 +0.29 50 3 49 -2
29JUN26 40.00 C 0.00 0.00 0.00 3.84 +0.30 51 0 4 0
29JUN26 41.00 C 3.95 3.95 3.95 3.41 +0.22 50 2 8 +2
29JUN26 42.00 C 3.57 3.57 3.57 3.06 +0.23 51 15 1,039 +15
29JUN26 43.00 C 0.00 0.00 0.00 2.73 +0.21 51 0 31 0
29JUN26 44.00 C 0.00 0.00 0.00 2.42 +0.19 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.14 +0.16 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.90 +0.15 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.68 +0.14 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.48 +0.12 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.31 +0.11 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.15 +0.10 50 0 0 0
29JUN26 52.50 C 1.00 1.00 1.00 0.84 +0.08 50 1 1 +1
29JUN26 55.00 C 1.03 1.03 1.03 0.61 +0.06 50 3 0 -3
29JUN26 57.50 C 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.51 +0.67 96 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.69 +0.44 75 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.30 +0.68 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.93 +0.69 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.31 +0.61 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.13 +0.86 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.89 +0.70 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.05 +0.76 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.97 +0.82 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.68 +0.28 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.18 +0.69 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.11 +0.67 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.30 +0.72 57 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 12.47 +0.67 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.62 +0.62 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.68 +0.55 51 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 10.03 +0.59 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.00 +0.10 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 8.69 +0.48 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.86 +0.22 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 7.46 +0.62 51 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.91 +0.45 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.15 +0.32 48 0 200 0
29SEP26 38.00 C 0.00 0.00 0.00 5.84 +0.37 49 0 203 0
29SEP26 39.00 C 0.00 0.00 0.00 5.41 +0.34 49 200 202 +200
29SEP26 40.00 C 0.00 0.00 0.00 5.02 +0.32 49 200 200 +200
29SEP26 41.00 C 0.00 0.00 0.00 4.66 +0.30 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 4.32 +0.28 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.98 +0.26 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.66 +0.22 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.39 +0.22 49 600 600 +600
29SEP26 46.00 C 0.00 0.00 0.00 3.13 +0.22 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.86 +0.19 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.65 +0.18 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.45 +0.18 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.24 +0.17 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.77 +0.13 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.42 +0.10 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.16 +0.10 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.94 +0.08 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 18.05 +0.76 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.10 +0.76 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.11 +0.70 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.27 +0.75 55 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 14.37 +0.65 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.43 +0.53 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.89 +0.81 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.77 +0.39 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.43 +0.78 51 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 10.49 +0.64 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.08 +0.80 50 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 9.11 +0.20 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.83 +0.67 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.42 +0.57 50 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 7.92 +0.57 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.39 +0.51 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.77 +0.36 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.37 +0.35 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.99 +0.32 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.64 +0.31 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.31 +0.29 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.01 +0.28 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.72 +0.26 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.47 +0.27 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.22 +0.26 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.97 +0.17 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.74 +0.19 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.49 +0.17 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.77 +0.75 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.03 +0.72 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.39 +0.84 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.71 +0.79 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.12 +0.82 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.51 +0.81 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.88 +0.82 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.27 +0.59 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.86 +0.76 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.38 +0.78 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.86 +0.65 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.40 +0.56 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.95 +0.59 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.41 +0.38 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.03 +0.39 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.63 +0.32 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.31 +0.31 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.04 +0.33 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.75 +0.32 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.48 +0.31 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.22 +0.30 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.97 +0.29 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.74 - 49 0 0 -
TOTAL CALL 1,985 7,342 +1,370
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 175 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 86 1 9 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 58 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 113 0
30MAR26 30.00 P 0.10 0.12 0.10 0.06 -0.01 56 3 69 -3
30MAR26 31.00 P 0.17 0.17 0.17 0.10 -0.03 55 2 625 +2
30MAR26 32.00 P 0.00 0.00 0.00 0.16 -0.05 55 1 80 -1
30MAR26 33.00 P 0.28 0.36 0.27 0.26 -0.07 55 12 55 -1
30MAR26 34.00 P 0.34 0.50 0.30 0.40 -0.10 55 7 67 -5
30MAR26 35.00 P 0.48 0.69 0.42 0.60 -0.13 55 47 87 -2
30MAR26 36.00 P 0.63 0.85 0.59 0.85 -0.17 55 14 156 +1
30MAR26 37.00 P 0.83 1.25 0.83 1.18 -0.20 55 8 60 -2
30MAR26 38.00 P 1.59 1.59 1.59 1.57 -0.25 55 5 140 0
30MAR26 39.00 P 1.38 1.63 1.38 2.03 -0.29 55 45 110 +9
30MAR26 40.00 P 1.90 2.57 1.84 2.51 -0.39 54 268 362 +248
30MAR26 41.00 P 3.17 3.20 3.07 3.18 -0.38 56 44 38 +32
30MAR26 42.00 P 2.87 2.87 2.87 3.84 -0.43 56 13 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.56 -0.48 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.34 -0.52 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.89 -0.67 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.71 -0.50 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.57 -0.99 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.79 -0.30 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.94 -0.34 70 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 9 0
29APR26 29.00 P 0.20 0.20 0.20 0.16 -0.04 50 1 29 +1
29APR26 30.00 P 0.25 0.31 0.25 0.24 -0.06 50 6 65 +6
29APR26 31.00 P 0.36 0.36 0.36 0.35 -0.08 50 2 76 0
29APR26 32.00 P 0.48 0.48 0.47 0.50 -0.10 50 3 35 -3
29APR26 33.00 P 0.60 0.67 0.60 0.69 -0.12 51 2 35 -1
29APR26 34.00 P 0.00 0.00 0.00 0.92 -0.15 51 0 44 0
29APR26 35.00 P 1.02 1.21 0.98 1.19 -0.19 51 45 89 -11
29APR26 36.00 P 1.21 1.45 1.21 1.50 -0.23 50 19 55 -1
29APR26 37.00 P 1.53 1.53 1.53 1.89 -0.25 51 3 58 -3
29APR26 38.00 P 2.03 2.30 2.03 2.31 -0.30 51 21 119 +15
29APR26 39.00 P 2.39 2.86 2.39 2.76 -0.37 50 36 112 +7
29APR26 40.00 P 3.19 3.19 3.19 3.33 -0.38 50 15 30 +15
29APR26 41.00 P 3.50 3.50 3.50 3.94 -0.39 51 10 10 +10
29APR26 42.00 P 4.58 4.58 4.58 4.57 -0.42 51 1 1 +1
29APR26 43.00 P 4.73 4.73 4.68 5.25 -0.46 51 35 35 +35
29APR26 44.00 P 0.00 0.00 0.00 5.98 -0.49 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.75 -0.51 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.56 -0.21 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.35 -0.32 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.36 -0.21 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.94 -0.44 48 0 0 0
28MAY26 25.00 P 0.19 0.19 0.19 0.12 -0.02 50 1 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.18 -0.03 50 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.26 -0.05 50 0 10 0
28MAY26 28.00 P 0.46 0.46 0.33 0.37 -0.06 49 3 17 -1
28MAY26 29.00 P 0.51 0.51 0.50 0.51 -0.08 49 4 33 +3
28MAY26 30.00 P 0.00 0.00 0.00 0.67 -0.11 49 0 55 0
28MAY26 31.00 P 0.00 0.00 0.00 0.86 -0.12 49 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.10 -0.15 48 0 46 0
28MAY26 33.00 P 1.40 1.40 1.40 1.39 -0.16 49 14 46 0
28MAY26 34.00 P 0.00 0.00 0.00 1.72 -0.17 48 0 62 0
28MAY26 35.00 P 1.73 1.77 1.73 2.08 -0.21 48 18 35 +14
28MAY26 36.00 P 0.00 0.00 0.00 2.48 -0.26 48 0 59 0
28MAY26 37.00 P 2.80 2.80 2.80 2.96 -0.26 48 1 28 0
28MAY26 38.00 P 0.00 0.00 0.00 3.46 -0.30 48 0 0 0
28MAY26 39.00 P 3.70 3.70 3.70 4.02 -0.31 47 1 31 +1
28MAY26 40.00 P 0.00 0.00 0.00 4.60 -0.34 47 0 10 0
28MAY26 41.00 P 0.00 0.00 0.00 5.23 -0.35 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.89 -0.38 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.63 -0.34 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.31 -0.42 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.16 -0.37 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.85 -0.51 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.66 -0.44 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.47 -0.47 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.32 -0.54 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 4 0
29JUN26 22.00 P 0.20 0.20 0.20 0.08 -0.02 50 1 13 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.03 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.37 -0.05 50 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.49 -0.07 50 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 -0.08 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.81 -0.14 49 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.02 -0.13 49 0 70 0
29JUN26 31.00 P 0.00 0.00 0.00 1.27 -0.14 49 0 7 0
29JUN26 32.00 P 0.00 0.00 0.00 1.54 -0.17 49 0 37 0
29JUN26 33.00 P 1.74 1.74 1.74 1.88 -0.17 49 3 85 0
29JUN26 34.00 P 0.00 0.00 0.00 2.23 -0.21 49 0 36 0
29JUN26 35.00 P 0.00 0.00 0.00 2.64 -0.24 48 0 76 0
29JUN26 36.00 P 0.00 0.00 0.00 3.08 -0.25 48 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 3.57 -0.28 48 0 363 0
29JUN26 38.00 P 0.00 0.00 0.00 4.10 -0.31 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 4.67 -0.35 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 5.24 -0.37 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.87 -0.43 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.57 -0.43 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.17 -0.52 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.04 -0.36 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.69 -0.52 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.55 -0.47 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.30 -0.46 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.08 -0.57 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.91 -0.64 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.74 -0.66 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.92 -0.62 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.17 -0.82 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.38 -0.89 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.11 -0.46 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.02 49 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.04 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 -0.04 49 0 6 0
29SEP26 25.00 P 0.67 0.67 0.67 0.70 -0.06 49 1 5 -1
29SEP26 26.00 P 0.00 0.00 0.00 0.87 -0.07 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 -0.08 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 -0.13 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 -0.09 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.80 -0.11 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.12 -0.15 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.47 -0.16 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.85 -0.18 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.27 -0.17 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.70 -0.23 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.19 -0.24 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 4.69 -0.27 47 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 5.25 -0.28 47 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 5.83 -0.31 47 200 200 +200
29SEP26 40.00 P 0.00 0.00 0.00 6.44 -0.33 47 200 200 +200
29SEP26 41.00 P 0.00 0.00 0.00 7.08 -0.35 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.75 -0.37 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.45 -0.40 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.92 -0.58 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.68 -0.54 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.41 -0.69 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.23 -0.51 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.01 -0.51 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.74 -0.64 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.58 -0.65 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.73 -0.61 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.69 -0.92 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.01 -0.82 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.26 -0.86 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.05 48 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 -0.07 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.07 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 -0.10 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 -0.09 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 -0.13 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.93 -0.15 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.20 -0.22 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 -0.22 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 -0.26 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.33 -0.20 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.77 -0.20 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.22 -0.22 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.68 -0.25 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.19 -0.27 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 5.72 -0.29 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.30 -0.29 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.89 -0.30 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.51 -0.31 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.15 -0.33 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.81 -0.34 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.49 -0.31 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 -0.61 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.70 -0.53 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.49 -0.51 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.23 -0.48 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.95 -0.57 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.77 -0.62 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.86 -0.12 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.15 -0.14 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.46 -0.17 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.79 -0.22 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.19 -0.19 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.54 -0.22 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.96 -0.24 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.40 -0.25 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.86 -0.27 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.36 -0.29 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.95 -0.23 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.50 -0.22 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.04 -0.29 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.64 -0.31 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.25 -0.33 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.89 -0.35 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.55 -0.36 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.22 -0.35 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.73 -0.55 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.42 -0.55 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.14 -0.59 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.91 -0.55 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.63 - 47 0 0 -
TOTAL PUT 1,116 5,361 +765
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 29.44 +0.13 455 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 28.56 +0.25 489 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 26.04 +0.23 436 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 23.54 +0.23 393 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 21.04 +0.23 351 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 18.54 +0.23 310 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 16.04 +0.23 270 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 13.55 +0.24 234 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 11.05 +0.24 195 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 8.56 +0.25 159 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 6.05 +0.24 119 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 3.53 +0.21 76 0 1 0
06MAR26 77.50 C 0.00 0.00 0.00 0.88 -0.10 20 0 36 0
06MAR26 80.00 C 0.05 0.05 0.05 0.02 -0.20 24 12 1,642 -12
06MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.07 45 0 353 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 29.96 +0.63 217 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 28.56 +0.23 169 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 26.62 +0.79 201 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 23.54 +0.20 135 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 21.04 +0.20 121 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 18.54 +0.20 107 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 16.04 +0.19 93 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 13.55 +0.20 80 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 11.21 +0.35 77 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 8.56 +0.18 54 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 6.05 +0.14 40 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 3.60 +0.10 28 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 1.31 +0.03 17 0 72 0
13MAR26 80.00 C 0.27 0.27 0.25 0.55 +0.17 25 38 524 -21
13MAR26 82.50 C 0.00 0.00 0.00 0.34 +0.23 34 0 273 0
13MAR26 85.00 C 0.00 0.00 0.00 0.28 +0.24 44 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.24 +0.21 53 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.23 +0.21 62 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.22 +0.21 71 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.21 +0.20 79 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.20 +0.19 86 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.19 +0.18 93 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.18 +0.17 99 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.17 +0.16 105 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.16 +0.15 111 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.15 +0.14 116 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.96 +0.57 120 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.66 +0.27 99 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 26.62 +0.76 111 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.59 +0.18 76 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.04 -0.09 63 0 4 0
30MAR26 60.00 C 0.00 0.00 0.00 18.54 +0.20 56 0 14 0
30MAR26 62.50 C 0.00 0.00 0.00 16.38 +0.44 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.87 +0.35 54 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.33 +0.15 45 0 0 0
30MAR26 70.00 C 8.95 9.00 8.95 8.80 0.00 35 3 7 -3
30MAR26 72.50 C 0.00 0.00 0.00 6.14 -0.01 23 0 25 0
30MAR26 75.00 C 4.02 4.02 4.02 3.93 +0.18 21 5 523 0
30MAR26 77.50 C 1.89 2.20 1.89 1.80 +0.01 15 26 1,154 0
30MAR26 80.00 C 0.68 0.85 0.68 0.70 -0.11 16 401 7,737 +334
30MAR26 82.50 C 0.25 0.33 0.25 0.34 -0.01 19 389 6,347 -9
30MAR26 85.00 C 0.14 0.14 0.11 0.28 +0.13 24 39 5,624 +11
30MAR26 87.50 C 0.00 0.00 0.00 0.24 +0.16 29 0 4,301 0
30MAR26 90.00 C 0.04 0.05 0.02 0.23 +0.19 35 285 4,743 +201
30MAR26 92.50 C 0.00 0.00 0.00 0.22 +0.20 40 0 8,380 0
30MAR26 95.00 C 0.00 0.00 0.00 0.21 +0.20 44 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.20 +0.19 48 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.19 +0.18 52 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 +0.17 56 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 +0.16 59 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 +0.15 62 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 +0.14 65 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 29.96 -0.04 77 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.35 +0.81 86 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.62 +0.22 72 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.22 +0.42 68 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.04 -0.52 32 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.84 +0.43 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.53 +0.47 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.88 +0.33 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.39 +0.21 28 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.92 +0.12 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.34 -0.10 16 0 66 0
29APR26 75.00 C 4.62 4.62 4.62 4.30 +0.16 17 10 383 0
29APR26 77.50 C 2.76 2.76 2.48 2.58 +0.10 16 55 820 +25
29APR26 80.00 C 1.10 1.40 1.10 1.31 +0.01 15 224 2,002 -9
29APR26 82.50 C 0.70 0.72 0.62 0.58 -0.09 15 376 3,001 -27
29APR26 85.00 C 0.34 0.40 0.34 0.28 -0.06 16 365 2,542 +14
29APR26 87.50 C 0.00 0.00 0.00 0.24 +0.07 19 0 2,258 0
29APR26 90.00 C 0.13 0.13 0.13 0.23 +0.15 23 10 476 0
29APR26 92.50 C 0.00 0.00 0.00 0.22 +0.18 26 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.21 +0.19 29 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.20 +0.19 32 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.19 +0.18 35 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 +0.17 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.17 +0.16 40 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.16 +0.15 42 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 +0.14 44 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.96 -0.04 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.35 +0.72 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.62 +0.22 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.22 +0.29 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.26 -0.34 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.98 +0.43 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.53 +0.38 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.97 +0.16 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.39 +0.06 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.12 +0.11 20 0 29 0
28MAY26 72.50 C 0.00 0.00 0.00 6.60 +0.08 15 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 4.60 +0.11 15 0 781 0
28MAY26 77.50 C 2.94 3.13 2.94 3.04 +0.21 15 181 425 +96
28MAY26 80.00 C 1.79 1.83 1.76 1.77 +0.12 15 214 285 -8
28MAY26 82.50 C 0.90 1.10 0.90 1.06 +0.10 16 14 1,211 +5
28MAY26 85.00 C 0.61 0.64 0.61 0.69 +0.09 17 405 813 +200
28MAY26 87.50 C 0.40 0.40 0.38 0.47 +0.08 19 173 627 -136
28MAY26 90.00 C 0.00 0.00 0.00 0.33 +0.06 20 0 353 0
28MAY26 92.50 C 0.00 0.00 0.00 0.24 +0.05 21 0 671 0
28MAY26 95.00 C 0.11 0.11 0.11 0.21 +0.07 23 5 126 +5
28MAY26 97.50 C 0.00 0.00 0.00 0.20 +0.09 26 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.19 +0.11 28 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.18 +0.11 30 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.17 +0.11 32 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.16 +0.11 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.15 +0.11 35 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 29.96 -0.08 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.35 +0.49 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.62 +0.22 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.22 +0.23 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.54 -0.26 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.98 -0.26 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.61 +0.40 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.97 -0.21 25 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.60 +0.27 23 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.12 -0.04 19 0 306 0
29JUN26 72.50 C 6.99 7.02 6.99 6.60 -0.29 14 61 178 +30
29JUN26 75.00 C 0.00 0.00 0.00 4.60 +0.05 14 0 877 0
29JUN26 77.50 C 3.20 3.20 3.18 3.04 +0.11 15 380 485 -87
29JUN26 80.00 C 1.97 2.00 1.88 1.77 +0.12 14 704 1,654 +437
29JUN26 82.50 C 1.19 1.25 1.17 1.06 +0.10 15 109 1,694 +70
29JUN26 85.00 C 0.00 0.00 0.00 0.69 +0.09 16 0 4,367 0
29JUN26 87.50 C 0.49 0.49 0.48 0.48 +0.09 18 200 1,810 +60
29JUN26 90.00 C 0.33 0.33 0.33 0.34 +0.07 19 3 2,790 -3
29JUN26 92.50 C 0.00 0.00 0.00 0.27 +0.08 21 0 1,928 0
29JUN26 95.00 C 0.16 0.16 0.16 0.22 +0.08 22 10 2,095 +10
29JUN26 97.50 C 0.00 0.00 0.00 0.20 +0.09 24 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.19 +0.11 26 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 +0.11 28 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 +0.11 29 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 +0.11 31 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 +0.11 32 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.10 32 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 +0.09 33 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 +0.08 34 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 +0.07 35 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 29.96 -0.20 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.35 +0.49 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.62 +0.22 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.22 0.00 42 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.60 -0.20 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.98 -0.26 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.61 +0.40 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.97 -0.21 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.63 +0.30 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.27 +0.11 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 6.95 -0.04 16 0 0 0
29SEP26 75.00 C 5.16 5.16 5.16 5.25 +0.20 16 85 497 0
29SEP26 77.50 C 0.00 0.00 0.00 3.80 +0.08 16 0 110 0
29SEP26 80.00 C 2.42 2.42 2.36 2.82 +0.09 17 2 2,274 -1
29SEP26 82.50 C 1.76 1.76 1.76 2.20 +0.08 18 50 383 +50
29SEP26 85.00 C 1.20 1.20 1.20 1.75 +0.07 19 15 1,207 0
29SEP26 87.50 C 0.88 0.92 0.88 1.44 +0.06 20 15 1,381 0
29SEP26 90.00 C 0.66 0.66 0.66 1.19 +0.04 21 8 3,045 0
29SEP26 92.50 C 0.50 0.50 0.50 1.01 +0.04 22 40 330 0
29SEP26 95.00 C 0.36 0.38 0.36 0.87 +0.03 23 55 1,266 +30
29SEP26 97.50 C 0.00 0.00 0.00 0.77 +0.03 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.67 +0.01 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.62 +0.01 26 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.56 +0.01 27 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.51 0.00 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.48 0.00 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 0.00 31 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 0.00 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.41 -0.01 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 29.96 -0.20 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.35 +0.49 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.62 -0.01 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.22 0.00 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.60 -0.20 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.98 -0.26 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.61 +0.33 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.14 -0.04 21 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 11.67 +0.33 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.27 +0.11 16 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 7.10 -0.07 14 0 0 0
30DEC26 75.00 C 5.30 5.30 5.25 5.47 +0.08 15 110 607 +30
30DEC26 77.50 C 3.82 3.89 3.82 4.03 -0.12 14 80 1,397 -60
30DEC26 80.00 C 2.81 2.81 2.81 3.05 -0.13 15 5 916 +5
30DEC26 82.50 C 1.99 1.99 1.99 2.47 -0.10 16 7 639 -7
30DEC26 85.00 C 1.54 1.62 1.54 2.06 -0.06 17 6 810 0
30DEC26 87.50 C 0.00 0.00 0.00 1.74 -0.02 18 0 2,736 0
30DEC26 90.00 C 0.95 0.95 0.95 1.48 0.00 19 2 849 0
30DEC26 92.50 C 0.00 0.00 0.00 1.30 +0.02 20 0 458 0
30DEC26 95.00 C 0.00 0.00 0.00 1.15 +0.05 21 0 444 0
30DEC26 97.50 C 0.00 0.00 0.00 1.04 +0.06 22 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 +0.08 23 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 0.86 +0.08 24 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 +0.09 25 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 +0.10 26 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.73 +0.12 27 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.70 +0.12 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.67 +0.12 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 +0.12 29 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.96 -0.20 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.35 +0.43 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.62 -0.01 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.36 +0.14 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.60 -0.20 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.98 -0.26 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.61 +0.18 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.14 -0.04 18 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.88 +0.43 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.76 +0.60 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.45 -0.07 14 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.99 +0.12 14 0 0 0
30MAR27 77.50 C 4.23 4.28 4.22 4.77 +0.07 14 180 185 +180
30MAR27 80.00 C 3.57 3.57 3.57 3.76 -0.01 15 3 41 +3
30MAR27 82.50 C 0.00 0.00 0.00 3.09 -0.03 15 0 0 0
30MAR27 85.00 C 1.93 2.05 1.93 2.56 -0.05 16 11 57 +11
30MAR27 87.50 C 1.63 1.66 1.60 2.12 -0.06 17 200 210 +200
30MAR27 90.00 C 1.28 1.28 1.28 1.80 -0.08 17 2 3 +2
30MAR27 92.50 C 0.00 0.00 0.00 1.53 -0.08 18 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.32 -0.09 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.15 -0.08 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.01 -0.10 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.89 -0.11 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.81 -0.09 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 -0.07 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
TOTAL CALL 5,573 113,365 +1,626
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 98 0 400 0
06MAR26 72.50 P 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 20 0
06MAR26 77.50 P 0.18 0.18 0.04 0.05 -0.15 17 67 707 -31
06MAR26 80.00 P 1.37 1.40 1.37 1.71 -0.21 22 7 254 -7
06MAR26 82.50 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 6.70 -0.22 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 9.20 -0.17 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 11.70 -0.16 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 14.20 -0.17 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 16.70 -0.15 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 19.20 -0.14 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 21.70 -0.15 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 24.20 -0.17 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 26.70 -0.15 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 29.20 -0.24 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 31.70 -0.15 0 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 284 0
13MAR26 77.50 P 0.40 0.40 0.21 0.41 -0.08 16 155 829 +20
13MAR26 80.00 P 1.56 1.56 1.40 2.22 +0.16 25 34 35 +33
13MAR26 82.50 P 0.00 0.00 0.00 4.51 +0.13 35 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 7.15 +0.23 52 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 9.38 -0.10 51 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 12.26 +0.40 80 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 14.40 +0.03 72 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 17.01 -0.19 88 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 19.47 +0.13 94 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 22.24 +0.38 118 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 24.32 -0.05 97 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 27.10 +0.24 127 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 29.53 -0.55 130 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 32.02 +0.16 136 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 377 0
30MAR26 62.50 P 0.01 0.01 0.01 0.04 +0.02 40 286 476 +286
30MAR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 600 0
30MAR26 72.50 P 0.09 0.11 0.08 0.20 -0.01 22 45 829 -35
30MAR26 75.00 P 0.25 0.25 0.20 0.38 -0.04 18 167 4,942 +143
30MAR26 77.50 P 0.89 0.89 0.65 0.79 -0.15 14 303 9,820 -112
30MAR26 80.00 P 2.02 2.17 1.93 2.22 -0.14 15 120 7,951 -80
30MAR26 82.50 P 4.10 4.10 3.89 4.51 -0.05 20 126 4,837 -121
30MAR26 85.00 P 6.95 6.95 6.18 7.15 +0.18 31 45 3,183 0
30MAR26 87.50 P 9.00 9.00 9.00 9.38 -0.10 31 15 876 0
30MAR26 90.00 P 0.00 0.00 0.00 12.26 +0.40 46 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.45 +0.08 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.01 -0.19 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.47 +0.13 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.24 +0.38 69 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.32 -0.05 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.10 +0.24 74 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.53 -0.55 76 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.02 +0.16 80 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.20 0.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.70 0.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.20 -0.17 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.70 0.00 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 0.01 0.01 0.01 0.01 0.00 34 60 180 +60
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 0.02 +0.01 28 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 0.00 21 0 271 0
29APR26 70.00 P 0.10 0.10 0.10 0.12 -0.02 18 2 703 0
29APR26 72.50 P 0.18 0.18 0.18 0.25 -0.06 16 100 906 +100
29APR26 75.00 P 0.48 0.50 0.39 0.64 -0.02 16 118 2,108 -105
29APR26 77.50 P 1.28 1.28 1.00 1.38 +0.06 15 62 6,369 +11
29APR26 80.00 P 2.64 2.64 2.35 2.64 -0.08 14 5 1,274 -3
29APR26 82.50 P 4.03 4.25 4.03 4.51 -0.05 15 80 1,947 +70
29APR26 85.00 P 6.55 6.55 6.55 7.15 +0.18 22 3 266 +3
29APR26 87.50 P 0.00 0.00 0.00 9.38 -0.11 22 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 12.26 +0.40 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 14.45 +0.08 31 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.01 -0.19 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.47 +0.09 39 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.24 +0.38 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.32 -0.05 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.10 +0.24 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.55 -0.53 54 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.02 +0.16 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.43 +0.23 57 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 28 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 0.02 +0.01 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 249 0
28MAY26 70.00 P 0.16 0.16 0.16 0.14 -0.05 15 1 151 +1
28MAY26 72.50 P 0.30 0.34 0.30 0.37 -0.05 15 11 617 0
28MAY26 75.00 P 0.80 0.80 0.61 0.84 -0.03 15 211 1,227 -58
28MAY26 77.50 P 1.50 1.50 1.50 1.67 0.00 14 2 2,152 +2
28MAY26 80.00 P 2.73 2.73 2.66 2.92 -0.02 14 32 567 -7
28MAY26 82.50 P 4.40 4.50 4.38 4.91 -0.04 16 160 1,107 +130
28MAY26 85.00 P 7.07 7.07 7.07 7.15 -0.04 18 1 272 +1
28MAY26 87.50 P 0.00 0.00 0.00 9.65 +0.16 22 0 110 0
28MAY26 90.00 P 0.00 0.00 0.00 12.26 +0.40 27 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 14.45 +0.08 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.01 -0.19 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.47 +0.09 33 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.24 +0.38 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.38 +0.01 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.10 +0.24 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.55 -0.53 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.21 +0.35 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.05 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.09 16 0 472 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.15 15 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 -0.22 14 0 405 0
29JUN26 70.00 P 0.34 0.38 0.34 0.46 -0.26 14 61 4,372 +31
29JUN26 72.50 P 0.72 0.74 0.72 0.97 -0.24 14 102 4,779 +36
29JUN26 75.00 P 1.36 1.57 1.36 1.80 -0.16 13 740 2,867 +90
29JUN26 77.50 P 2.51 2.76 2.49 3.02 -0.04 13 581 5,427 +176
29JUN26 80.00 P 4.20 4.43 4.20 4.62 +0.06 12 118 3,679 +12
29JUN26 82.50 P 6.07 6.29 5.98 6.80 +0.17 13 202 2,737 +172
29JUN26 85.00 P 8.53 8.53 8.13 8.99 +0.17 12 28 1,393 +24
29JUN26 87.50 P 0.00 0.00 0.00 11.30 +0.17 0 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 13.65 -0.16 0 0 324 0
29JUN26 92.50 P 0.00 0.00 0.00 16.28 +0.32 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.70 +0.32 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.79 -0.03 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 23.18 -0.10 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.58 +0.12 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 28.05 -0.10 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.72 +0.03 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 33.14 +0.04 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.30 -0.15 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.62 -0.06 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.33 -0.33 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.92 -0.21 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 0.01 -0.01 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.03 14 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.05 13 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.06 13 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.01 14 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 0.00 15 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 +0.02 15 0 505 0
29SEP26 72.50 P 0.00 0.00 0.00 1.92 -0.03 16 0 1,028 0
29SEP26 75.00 P 2.90 2.90 2.90 3.09 -0.01 16 10 2,805 0
29SEP26 77.50 P 0.00 0.00 0.00 4.59 +0.06 17 0 1,007 0
29SEP26 80.00 P 0.00 0.00 0.00 6.17 -0.08 17 0 3,960 0
29SEP26 82.50 P 8.22 8.34 8.17 8.34 +0.06 20 105 1,011 +15
29SEP26 85.00 P 0.00 0.00 0.00 10.54 +0.08 21 0 297 0
29SEP26 87.50 P 12.52 12.52 12.52 12.81 +0.06 23 30 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.15 +0.10 24 0 311 0
29SEP26 92.50 P 17.13 17.13 17.13 17.55 +0.68 26 30 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.99 +0.03 28 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.15 -0.28 28 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.30 -0.59 27 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.96 +0.25 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.96 +0.67 36 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.83 -0.21 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.84 +0.24 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.42 +1.09 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.28 -0.21 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.03 +0.72 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.03 -0.40 37 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 0.01 -0.01 14 0 66 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.02 13 1 35 +1
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 185 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.01 13 0 235 0
30DEC26 65.00 P 0.54 0.54 0.54 0.37 -0.02 14 100 826 +100
30DEC26 67.50 P 0.00 0.00 0.00 0.75 -0.03 14 0 318 0
30DEC26 70.00 P 0.00 0.00 0.00 1.34 -0.05 14 5 1,918 -5
30DEC26 72.50 P 2.24 2.36 2.24 2.19 -0.08 15 5 776 +1
30DEC26 75.00 P 0.00 0.00 0.00 3.30 -0.10 15 0 1,495 0
30DEC26 77.50 P 4.86 5.00 4.86 4.68 -0.12 15 32 1,722 -1
30DEC26 80.00 P 6.42 6.42 6.42 6.32 -0.13 16 7 1,053 0
30DEC26 82.50 P 8.51 8.54 8.51 8.35 -0.09 17 60 605 0
30DEC26 85.00 P 0.00 0.00 0.00 10.54 -0.04 19 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 12.81 -0.01 20 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 15.15 +0.01 21 0 8 0
30DEC26 92.50 P 17.28 17.28 17.28 17.56 +0.03 23 12 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.99 +0.03 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.15 -0.28 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.81 -0.09 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.46 +0.36 30 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.98 +0.60 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.83 -0.21 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.84 -0.12 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.42 +0.65 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.28 -0.21 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.03 -0.34 36 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 0.02 +0.01 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 +0.02 14 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.05 14 0 0 0
30MAR27 60.00 P 0.29 0.29 0.29 0.20 +0.11 14 5 5 +5
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.16 14 0 5 0
30MAR27 65.00 P 0.67 0.68 0.67 0.70 +0.20 15 6 22 +6
30MAR27 67.50 P 0.00 0.00 0.00 1.16 +0.23 15 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 1.72 +0.13 14 5 24 +5
30MAR27 72.50 P 2.63 2.63 2.63 2.69 +0.20 15 20 33 +20
30MAR27 75.00 P 0.00 0.00 0.00 3.79 +0.14 15 0 302 0
30MAR27 77.50 P 0.00 0.00 0.00 5.12 +0.07 15 0 18 0
30MAR27 80.00 P 6.73 6.90 6.73 6.48 -0.20 15 12 13 +12
30MAR27 82.50 P 0.00 0.00 0.00 8.60 -0.02 17 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 10.59 -0.12 17 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 12.86 +0.04 19 0 0 0
30MAR27 90.00 P 15.12 15.14 15.12 15.15 -0.06 20 2 2 +2
30MAR27 92.50 P 17.37 17.37 17.37 17.56 -0.01 21 12 12 +12
30MAR27 95.00 P 0.00 0.00 0.00 19.99 +0.03 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.36 -0.07 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.81 -0.09 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.46 +0.21 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.98 +0.33 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.14 -0.05 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.84 -0.12 31 0 0 0
TOTAL PUT 4,509 113,697 +1,015
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$ 7.66
30MAR26 5.00 C 0.00 0.00 0.00 2.67 +0.09 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.43 +0.10 73 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.18 +0.09 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.68 +0.08 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.46 +0.11 56 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 +0.08 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.93 +0.09 27 0 0 0
30MAR26 7.00 C 0.70 0.75 0.70 0.69 +0.08 25 35 149 -35
30MAR26 7.25 C 0.46 0.46 0.46 0.48 +0.08 25 3 231 0
30MAR26 7.50 C 0.29 0.33 0.29 0.30 +0.06 25 8 657 -2
30MAR26 7.75 C 0.14 0.18 0.14 0.17 +0.05 25 34 921 +15
30MAR26 8.00 C 0.10 0.10 0.09 0.08 +0.02 24 359 1,552 -68
30MAR26 8.25 C 0.05 0.05 0.05 0.04 +0.01 26 15 498 +15
30MAR26 8.50 C 0.03 0.03 0.03 0.02 +0.01 27 2 795 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 310 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 0.00 33 75 704 +60
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 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 89 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 0.00 104 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 2.69 +0.08 54 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.22 +0.11 56 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.95 +0.09 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.71 +0.09 40 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 +0.09 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.23 +0.11 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.98 +0.13 28 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.76 +0.12 26 0 35 0
29APR26 7.25 C 0.58 0.58 0.58 0.56 +0.07 25 2 227 -2
29APR26 7.50 C 0.41 0.42 0.39 0.39 +0.08 24 65 751 0
29APR26 7.75 C 0.27 0.27 0.27 0.26 +0.04 24 6 633 0
29APR26 8.00 C 0.19 0.19 0.18 0.17 +0.04 24 150 1,816 +10
29APR26 8.25 C 0.11 0.12 0.10 0.10 +0.02 24 236 1,965 +196
29APR26 8.50 C 0.08 0.08 0.08 0.06 +0.01 24 40 595 +40
29APR26 8.75 C 0.04 0.04 0.04 0.03 0.00 24 10 185 0
29APR26 9.00 C 0.03 0.03 0.03 0.02 0.00 25 50 166 +50
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.73 +0.07 56 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.51 +0.11 58 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.26 +0.13 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.00 +0.12 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.72 +0.08 32 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.49 +0.10 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.25 +0.10 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.02 +0.10 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.80 +0.08 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.60 +0.05 22 0 396 0
28MAY26 7.50 C 0.45 0.48 0.45 0.46 +0.08 24 3 642 +2
28MAY26 7.75 C 0.00 0.00 0.00 0.33 +0.05 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 916 0
28MAY26 8.25 C 0.16 0.16 0.16 0.16 +0.03 24 1 12 +1
28MAY26 8.50 C 0.12 0.12 0.11 0.11 +0.03 24 251 330 +118
28MAY26 8.75 C 0.08 0.08 0.08 0.07 +0.02 24 6 210 +6
28MAY26 9.00 C 0.06 0.06 0.06 0.05 +0.02 25 15 22 +15
28MAY26 9.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.77 +0.11 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.51 +0.11 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 +0.13 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.74 +0.10 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.49 +0.09 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 +0.09 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 +0.08 24 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 +0.10 26 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 +0.07 24 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.47 +0.05 23 0 272 0
29JUN26 7.75 C 0.37 0.37 0.37 0.37 +0.06 24 250 500 +250
29JUN26 8.00 C 0.28 0.28 0.28 0.27 +0.05 24 50 510 +50
29JUN26 8.25 C 0.00 0.00 0.00 0.19 +0.04 24 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 619 0
29JUN26 8.75 C 0.11 0.12 0.11 0.09 +0.02 24 2 412 +2
29JUN26 9.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.77 +0.11 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 +0.11 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 +0.13 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 +0.12 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 +0.09 28 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 +0.09 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.27 +0.09 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 +0.07 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.89 +0.06 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.75 +0.06 24 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.04 24 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 +0.03 24 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 +0.03 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 +0.01 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.01 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 25 0 194 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.77 +0.11 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 +0.11 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 +0.13 32 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 +0.12 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 +0.09 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 +0.09 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 +0.08 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 +0.07 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 +0.07 23 0 27 0
30DEC26 7.25 C 0.77 0.77 0.77 0.83 +0.05 23 1 1 0
30DEC26 7.50 C 0.65 0.65 0.65 0.71 +0.05 23 5 31 -2
30DEC26 7.75 C 0.00 0.00 0.00 0.60 +0.05 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 +0.03 23 0 73 0
30DEC26 8.25 C 0.41 0.41 0.41 0.42 +0.03 23 1 14 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.03 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.03 24 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 0.00 23 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.02 24 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 24 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 +0.11 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.26 +0.13 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.01 +0.12 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.75 +0.10 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.55 +0.08 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 +0.08 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.21 +0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.07 +0.07 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.93 +0.06 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.80 +0.05 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.70 +0.06 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 +0.03 23 0 0 0
30MAR27 9.00 C 0.31 0.31 0.31 0.32 +0.02 23 1 6 +1
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
TOTAL CALL 1,676 30,748 +723
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 481 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,285 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 997 0
30MAR26 7.50 P 0.11 0.11 0.10 0.12 -0.04 24 76 673 -52
30MAR26 7.75 P 0.22 0.22 0.22 0.24 -0.06 24 5 1,734 +3
30MAR26 8.00 P 0.00 0.00 0.00 0.40 -0.09 23 0 853 0
30MAR26 8.25 P 0.00 0.00 0.00 0.62 -0.09 26 15 393 0
30MAR26 8.50 P 0.88 0.88 0.88 0.85 -0.13 26 18 705 +3
30MAR26 8.75 P 1.11 1.11 1.11 1.09 -0.15 0 5 319 0
30MAR26 9.00 P 0.00 0.00 0.00 1.34 -0.11 0 5 86 0
30MAR26 9.25 P 0.00 0.00 0.00 1.60 -0.10 42 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.85 -0.10 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.10 -0.10 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.35 -0.10 72 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.85 -0.10 79 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.35 -0.10 86 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.85 -0.10 93 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.35 -0.10 99 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.85 -0.10 105 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.35 -0.10 110 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.85 -0.10 116 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.34 -0.11 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 541 0
29APR26 7.25 P 0.09 0.09 0.09 0.11 -0.03 23 26 715 +26
29APR26 7.50 P 0.17 0.17 0.16 0.19 -0.05 23 13 331 0
29APR26 7.75 P 0.00 0.00 0.00 0.32 -0.05 24 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.48 -0.06 24 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.67 -0.07 24 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.87 -0.11 23 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.13 -0.11 29 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.60 -0.10 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.85 -0.10 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.10 -0.10 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 214 0
28MAY26 7.00 P 0.08 0.08 0.08 0.10 -0.02 24 2 223 +2
28MAY26 7.25 P 0.16 0.16 0.16 0.16 -0.04 23 13 1,276 -13
28MAY26 7.50 P 0.24 0.24 0.24 0.26 -0.05 24 15 676 +15
28MAY26 7.75 P 0.00 0.00 0.00 0.39 -0.05 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.55 -0.06 25 0 918 0
28MAY26 8.25 P 0.00 0.00 0.00 0.71 -0.10 24 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 0.93 -0.09 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.16 -0.08 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.39 -0.08 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.64 -0.07 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.88 -0.07 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.15 -0.05 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.39 -0.06 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.88 -0.09 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.01 24 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 688 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.03 23 0 820 0
29JUN26 7.50 P 0.35 0.35 0.33 0.37 -0.04 23 5 305 -4
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.06 22 0 458 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 -0.06 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 -0.06 23 15 150 +15
29JUN26 8.50 P 0.00 0.00 0.00 1.03 -0.12 21 15 265 +15
29JUN26 8.75 P 0.00 0.00 0.00 1.28 -0.12 24 5 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.45 -0.14 0 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.68 -0.13 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.94 -0.11 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.19 -0.16 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 -0.11 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 -0.07 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 -0.12 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.86 -0.14 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.37 -0.13 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.85 -0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.35 -0.14 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.35 -0.18 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.92 -0.05 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.40 -0.07 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 30 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.03 24 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 98 0
29SEP26 6.75 P 0.24 0.24 0.22 0.24 -0.02 26 10 154 -10
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.05 25 0 477 0
29SEP26 7.25 P 0.43 0.43 0.43 0.43 -0.06 26 1 1,130 -1
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.07 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.08 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.08 26 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.08 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 -0.10 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 -0.10 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 -0.10 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 -0.10 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 -0.11 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 -0.11 31 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 -0.11 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 -0.11 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.11 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.06 -0.11 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.57 -0.09 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.06 -0.09 50 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.56 -0.08 53 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.05 -0.08 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.53 -0.11 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.02 -0.09 57 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 23 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.04 24 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.05 24 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.06 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.07 24 0 246 0
30DEC26 7.75 P 0.79 0.79 0.79 0.75 -0.07 25 5 32 +5
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.08 25 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 -0.08 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 -0.09 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.09 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 -0.10 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 -0.10 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 -0.11 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 -0.11 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 -0.11 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 -0.11 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.55 -0.11 35 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.06 -0.11 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 -0.11 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.07 -0.12 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.03 24 0 285 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.04 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 -0.04 24 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 -0.06 24 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.82 -0.06 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.07 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.08 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 -0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 -0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.70 -0.09 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 -0.10 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 -0.10 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.36 -0.10 27 0 0 0
TOTAL PUT 249 27,097 +4
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$ 11.86
30MAR26 6.00 C 0.00 0.00 0.00 5.91 +0.28 141 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.64 +0.18 118 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.41 +0.29 126 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.14 +0.21 105 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.89 +0.21 98 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.66 +0.23 105 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.41 +0.24 98 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.12 +0.27 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.87 +0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.64 +0.21 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.38 +0.25 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.20 +0.33 81 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.90 +0.23 59 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.65 +0.23 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.40 +0.28 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.15 +0.28 44 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.90 +0.23 39 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.40 +0.21 29 0 7 0
30MAR26 11.00 C 1.05 1.06 1.03 0.96 +0.21 30 8 40 -4
30MAR26 11.50 C 0.00 0.00 0.00 0.56 +0.14 27 0 120 0
30MAR26 12.00 C 0.29 0.29 0.27 0.28 +0.09 27 80 163 +75
30MAR26 12.50 C 0.13 0.16 0.12 0.12 +0.04 27 662 1,212 +123
30MAR26 13.00 C 0.07 0.08 0.05 0.04 +0.01 26 238 1,576 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 476 0
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 37 19 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.42 - 48 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 3.24 +0.37 59 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.96 +0.29 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.70 +0.24 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.44 +0.23 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.20 +0.24 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.91 +0.24 23 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.49 +0.23 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.06 +0.18 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.69 +0.13 25 0 37 0
29APR26 12.00 C 0.43 0.43 0.43 0.42 +0.09 25 1 236 +1
29APR26 12.50 C 0.24 0.24 0.24 0.23 +0.05 24 100 463 -75
29APR26 13.00 C 0.14 0.14 0.13 0.12 +0.03 25 240 364 +240
29APR26 13.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 69 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.50 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 3.51 - 52 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 3.26 +0.33 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.96 +0.29 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.72 +0.23 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.48 +0.27 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.24 +0.28 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.00 +0.22 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.56 +0.29 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.16 +0.18 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.82 +0.15 26 0 21 0
28MAY26 12.00 C 0.00 0.00 0.00 0.55 +0.10 25 0 510 0
28MAY26 12.50 C 0.36 0.36 0.36 0.35 +0.07 25 2 580 0
28MAY26 13.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 223 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.22 +0.24 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.94 +0.22 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.74 +0.23 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 +0.38 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.26 +0.30 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.97 +0.25 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.74 +0.25 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.49 +0.28 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.27 +0.31 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 +0.26 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.60 +0.28 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.21 +0.17 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.87 +0.13 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.60 +0.09 24 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 +0.06 24 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 +0.04 24 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.74 +0.23 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.51 +0.30 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 +0.23 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 +0.24 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.76 +0.27 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.52 +0.21 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.29 +0.28 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.07 +0.18 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.69 +0.26 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.32 +0.15 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.02 +0.11 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 +0.11 26 0 1,000 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 +0.07 26 0 628 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 +0.07 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 +0.05 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 +0.03 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.51 - 34 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 3.26 +0.23 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.99 +0.23 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 +0.17 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.52 +0.13 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.29 +0.13 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 +0.14 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.75 +0.14 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.50 +0.19 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 +0.13 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.95 +0.10 26 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 +0.08 25 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 +0.06 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 +0.05 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 +0.02 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.51 - 30 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 3.27 +0.24 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.04 +0.18 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.83 +0.23 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.60 +0.21 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.40 +0.21 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.21 +0.20 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.86 +0.17 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.57 +0.14 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 +0.14 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.13 +0.12 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 +0.10 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 +0.09 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.05 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
TOTAL CALL 1,350 12,929 +360
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 50 0
30MAR26 11.00 P 0.05 0.06 0.05 0.06 -0.05 27 20 759 +6
30MAR26 11.50 P 0.15 0.15 0.15 0.16 -0.12 25 50 850 +50
30MAR26 12.00 P 0.33 0.36 0.33 0.38 -0.18 25 15 1,070 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 -0.23 24 0 1,192 0
30MAR26 13.00 P 0.00 0.00 0.00 1.17 -0.24 27 0 286 0
30MAR26 13.50 P 0.00 0.00 0.00 1.64 -0.26 0 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 2.14 -0.33 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.67 -0.23 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.14 -0.36 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.74 -0.16 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.19 -0.21 73 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.64 -0.26 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.14 -0.26 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.66 -0.24 79 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.05 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.13 -0.08 25 0 210 0
29APR26 11.50 P 0.23 0.25 0.23 0.27 -0.12 24 18 269 +12
29APR26 12.00 P 0.00 0.00 0.00 0.49 -0.17 23 0 589 0
29APR26 12.50 P 0.81 0.81 0.81 0.81 -0.21 23 13 785 0
29APR26 13.00 P 0.00 0.00 0.00 1.22 -0.28 24 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.67 -0.24 25 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.15 -0.32 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.67 -0.23 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.14 -0.36 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.74 -0.16 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.19 -0.21 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.64 -0.26 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.14 -0.26 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.66 -0.24 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 -0.06 25 0 100 0
28MAY26 11.00 P 0.00 0.00 0.00 0.21 -0.08 25 0 178 0
28MAY26 11.50 P 0.35 0.38 0.32 0.36 -0.13 24 14 58 0
28MAY26 12.00 P 0.00 0.00 0.00 0.59 -0.16 24 0 645 0
28MAY26 12.50 P 0.00 0.00 0.00 0.89 -0.20 23 0 540 0
28MAY26 13.00 P 1.25 1.25 1.25 1.33 -0.17 27 2 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.70 -0.21 24 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.16 -0.31 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.67 -0.23 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.14 -0.36 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.74 -0.16 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.19 -0.21 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.64 -0.26 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.14 -0.26 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.66 -0.24 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.03 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.04 24 0 52 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.04 24 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.08 24 0 183 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.12 23 0 275 0
29JUN26 11.50 P 0.58 0.58 0.58 0.58 -0.16 23 20 205 +20
29JUN26 12.00 P 0.00 0.00 0.00 0.86 -0.19 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 -0.21 22 0 640 0
29JUN26 13.00 P 0.00 0.00 0.00 1.57 -0.23 20 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.99 -0.23 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.43 -0.28 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.88 -0.30 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 -0.28 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.83 -0.27 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.32 -0.25 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.80 -0.28 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.29 -0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.86 -0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.04 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.05 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.06 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.10 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.11 26 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 -0.17 26 0 723 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 -0.16 26 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.50 -0.19 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 -0.23 27 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 -0.21 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 -0.22 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.15 -0.22 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 -0.23 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 -0.18 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.52 -0.25 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 -0.23 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.46 -0.25 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.93 -0.25 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 - 26 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.05 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.06 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 -0.08 26 0 1 0
30DEC26 9.75 P 0.30 0.30 0.30 0.33 -0.09 26 25 25 +25
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.08 26 0 17 0
30DEC26 10.50 P 0.58 0.58 0.58 0.57 -0.09 26 3 13 +3
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.12 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.00 -0.15 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.21 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 -0.19 26 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.00 -0.18 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.38 -0.23 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.80 -0.16 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 -0.17 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.68 -0.18 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.13 -0.24 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.57 -0.23 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.03 -0.26 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.50 -0.28 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.98 -0.27 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 - 25 0 0 -
30MAR27 8.75 P 0.18 0.18 0.18 0.19 -0.05 26 10 30 +10
30MAR27 9.00 P 0.00 0.00 0.00 0.24 -0.06 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 -0.07 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.07 26 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.09 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.09 26 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 0.67 -0.12 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 -0.14 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 -0.16 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 -0.18 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.71 -0.24 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 -0.21 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.43 -0.24 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.87 -0.21 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 -0.22 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.72 -0.25 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.16 -0.24 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.61 -0.25 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.06 -0.23 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.54 -0.24 29 0 0 0
TOTAL PUT 190 13,343 +126
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$ 61.15
30MAR26 30.00 C 0.00 0.00 0.00 31.20 +1.29 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.79 +1.88 174 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.79 +1.45 167 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.80 +1.48 161 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.21 +0.91 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.21 +0.86 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.80 +1.95 141 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.22 +1.36 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.22 +0.94 60 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 22.22 +1.07 53 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 21.59 +1.63 106 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.61 +1.36 102 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 19.38 +1.45 80 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.23 +0.82 47 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 17.65 +1.72 89 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 16.53 +1.65 77 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 15.21 +0.86 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 14.65 +1.41 74 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 13.63 +1.33 68 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 12.24 +1.08 30 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 11.40 +1.43 48 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 9.07 +1.44 46 0 1,384 0
30MAR26 55.00 C 6.50 6.50 6.50 6.67 +1.29 38 1 832 -1
30MAR26 57.50 C 5.18 5.18 4.40 4.41 +0.97 32 170 396 -12
30MAR26 60.00 C 3.09 3.13 3.06 2.65 +0.69 31 190 1,391 +60
30MAR26 62.50 C 1.67 1.72 1.41 1.47 +0.43 31 76 1,523 +4
30MAR26 65.00 C 0.97 0.97 0.71 0.75 +0.25 32 34 1,338 +22
30MAR26 67.50 C 0.46 0.46 0.37 0.34 +0.13 32 182 1,059 -35
30MAR26 70.00 C 0.20 0.24 0.20 0.14 +0.06 32 95 892 +87
30MAR26 72.50 C 0.10 0.10 0.09 0.05 +0.02 32 16 776 +2
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.89 +1.80 72 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.32 +0.91 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.65 +1.19 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.53 +1.04 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.34 +0.99 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.65 +1.18 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.78 +1.47 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.24 +0.75 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.40 +1.08 27 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.40 +1.17 36 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 7.19 +1.18 33 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 5.14 +0.89 30 0 779 0
29APR26 60.00 C 3.90 3.90 3.90 3.54 +0.70 29 10 777 +10
29APR26 62.50 C 2.58 2.58 2.35 2.35 +0.51 30 45 395 0
29APR26 65.00 C 0.00 0.00 0.00 1.51 +0.34 30 0 1,133 0
29APR26 67.50 C 1.05 1.05 1.02 0.90 +0.22 30 40 449 -38
29APR26 70.00 C 0.62 0.62 0.62 0.51 +0.13 30 7 370 +7
29APR26 72.50 C 0.00 0.00 0.00 0.27 +0.07 30 0 744 0
29APR26 75.00 C 0.00 0.00 0.00 0.14 +0.04 30 0 173 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.53 - 37 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 15.46 +1.11 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.65 +1.18 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.93 +1.28 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.40 +0.70 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.43 +1.02 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.70 +1.13 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.59 +1.18 32 0 0 0
28MAY26 57.50 C 6.10 6.10 6.10 5.64 +0.90 30 14 27 +14
28MAY26 60.00 C 4.39 4.39 4.39 4.12 +0.73 29 30 90 +30
28MAY26 62.50 C 3.11 3.21 2.92 2.92 +0.55 29 64 169 +30
28MAY26 65.00 C 2.19 2.22 2.08 2.01 +0.40 29 21 238 +21
28MAY26 67.50 C 0.00 0.00 0.00 1.33 +0.28 29 0 828 0
28MAY26 70.00 C 0.00 0.00 0.00 0.83 +0.17 29 0 150 0
28MAY26 72.50 C 0.00 0.00 0.00 0.51 +0.12 29 0 90 0
28MAY26 75.00 C 0.49 0.49 0.43 0.31 +0.08 29 8 178 +8
28MAY26 77.50 C 0.00 0.00 0.00 0.18 +0.05 29 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.84 +1.49 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.80 +1.76 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.77 +1.84 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.53 +0.97 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.55 +0.97 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.59 +1.34 50 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 20.61 +1.09 48 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 19.89 +1.75 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.70 +1.29 46 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 17.65 +1.02 42 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 16.63 +1.01 39 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 15.75 +1.12 40 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 14.94 +1.47 42 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 13.96 +1.31 39 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 12.99 +1.27 37 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 11.91 +1.13 33 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 9.79 +1.22 33 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 7.59 +1.04 29 0 359 0
29JUN26 57.50 C 0.00 0.00 0.00 5.82 +0.87 29 0 97 0
29JUN26 60.00 C 4.70 4.70 4.38 4.35 +0.71 29 32 56 +30
29JUN26 62.50 C 3.21 3.21 3.21 3.21 +0.57 29 6 422 +6
29JUN26 65.00 C 2.31 2.36 2.31 2.30 +0.42 29 125 2,174 +125
29JUN26 67.50 C 1.67 1.71 1.66 1.60 +0.32 29 60 1,654 +30
29JUN26 70.00 C 1.27 1.27 1.27 1.08 +0.22 29 30 495 0
29JUN26 72.50 C 0.89 0.89 0.89 0.72 +0.16 29 30 105 +30
29JUN26 75.00 C 0.65 0.65 0.65 0.47 +0.11 29 30 247 +30
29JUN26 77.50 C 0.49 0.49 0.49 0.30 +0.07 29 30 60 +30
29JUN26 80.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 20.70 +1.18 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.89 +1.55 44 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 18.70 +1.29 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.65 +1.02 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.63 +1.01 32 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 15.75 +1.12 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.94 +1.47 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.96 +1.31 32 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 13.01 +1.10 31 0 40 0
29SEP26 50.00 C 12.50 12.50 12.50 11.91 +1.13 27 2 42 -2
29SEP26 52.50 C 0.00 0.00 0.00 10.14 +1.19 29 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 8.04 +0.99 27 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 6.49 +0.66 27 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 5.15 +0.66 27 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 4.09 +0.56 27 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 3.20 +0.45 27 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.53 +0.36 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.00 +0.33 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.57 +0.28 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.19 +0.23 28 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 +0.16 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 +0.12 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.48 +0.11 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 +0.08 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 19.89 +1.55 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.70 +1.29 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.65 +1.02 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.63 +1.01 27 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 15.77 +1.14 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.08 +1.61 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.97 +1.20 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.20 +1.29 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 12.63 +1.38 29 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 10.57 +1.39 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.50 +0.86 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 7.23 +0.89 26 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 5.87 +0.66 25 0 41 0
30DEC26 62.50 C 0.00 0.00 0.00 4.81 +0.56 25 0 56 0
30DEC26 65.00 C 0.00 0.00 0.00 3.93 +0.49 25 0 853 0
30DEC26 67.50 C 0.00 0.00 0.00 3.19 +0.42 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.64 +0.39 26 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.15 +0.31 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.71 +0.26 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.36 +0.23 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.02 +0.16 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.80 +0.14 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.11 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 +0.07 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.37 +0.07 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.82 - 26 0 0 -
30MAR27 46.00 C 15.56 15.94 15.56 15.98 +1.15 26 2 2 +1
30MAR27 47.00 C 0.00 0.00 0.00 15.16 +1.12 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.36 +1.07 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.61 +1.07 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.86 +1.01 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.16 +0.95 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.63 +0.89 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.25 +0.79 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.01 +0.69 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.92 +0.61 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.00 +0.58 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.18 +0.48 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.46 +0.39 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.89 +0.38 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.38 +0.30 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.96 +0.27 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.61 +0.23 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.30 +0.17 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.07 +0.16 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.86 +0.12 26 0 0 0
TOTAL CALL 1,350 32,331 +489
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 231 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 216 0
30MAR26 47.00 P 0.07 0.07 0.07 0.01 0.00 40 10 102 +10
30MAR26 48.00 P 0.09 0.09 0.08 0.01 0.00 37 110 242 +28
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 340 0
30MAR26 50.00 P 0.11 0.11 0.11 0.02 -0.01 34 75 1,002 -73
30MAR26 52.50 P 0.15 0.17 0.15 0.07 -0.05 32 80 1,758 -25
30MAR26 55.00 P 0.29 0.32 0.28 0.24 -0.16 32 131 1,001 +60
30MAR26 57.50 P 0.60 0.67 0.56 0.68 -0.35 32 114 1,275 +112
30MAR26 60.00 P 1.21 1.44 1.18 1.44 -0.66 31 151 1,195 +50
30MAR26 62.50 P 2.30 2.77 2.20 2.83 -0.87 33 510 1,252 +150
30MAR26 65.00 P 4.08 4.14 4.04 4.52 -0.85 32 71 688 0
30MAR26 67.50 P 0.00 0.00 0.00 6.60 -1.34 32 0 778 0
30MAR26 70.00 P 8.20 8.21 8.20 9.18 -1.15 42 68 202 +68
30MAR26 72.50 P 0.00 0.00 0.00 11.35 -1.41 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.85 -1.39 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.35 -1.30 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.85 -1.30 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.35 -1.30 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.85 -1.30 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.35 -1.30 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.85 -1.30 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 25 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 82 0
29APR26 50.00 P 0.00 0.00 0.00 0.11 -0.07 30 0 146 0
29APR26 52.50 P 0.36 0.40 0.36 0.28 -0.17 30 35 209 +35
29APR26 55.00 P 0.65 0.65 0.63 0.65 -0.29 30 90 374 -30
29APR26 57.50 P 0.00 0.00 0.00 1.27 -0.48 30 0 752 0
29APR26 60.00 P 2.12 2.12 2.12 2.12 -0.74 29 7 830 +7
29APR26 62.50 P 2.91 3.35 2.91 3.46 -0.90 29 32 539 +30
29APR26 65.00 P 0.00 0.00 0.00 5.14 -1.07 30 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 7.03 -1.22 30 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 9.43 -1.16 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.46 -1.30 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.87 -1.37 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.35 -1.30 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.85 -1.30 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.35 -1.30 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.85 -1.30 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.35 -1.30 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.85 -1.30 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 33 0
28MAY26 47.00 P 0.00 0.00 0.00 0.14 -0.07 29 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.20 -0.10 29 0 68 0
28MAY26 49.00 P 0.00 0.00 0.00 0.27 -0.14 29 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.38 -0.17 29 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.78 -0.28 29 0 103 0
28MAY26 55.00 P 1.31 1.31 1.31 1.40 -0.43 29 2 83 0
28MAY26 57.50 P 2.23 2.23 2.23 2.23 -0.64 29 3 102 +3
28MAY26 60.00 P 3.06 3.35 3.06 3.35 -0.82 28 40 173 +22
28MAY26 62.50 P 4.30 4.50 4.30 4.86 -0.92 29 182 349 +152
28MAY26 65.00 P 6.12 6.12 6.12 6.59 -0.80 29 30 250 +30
28MAY26 67.50 P 0.00 0.00 0.00 8.34 -1.38 26 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 10.50 -1.04 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.61 -1.64 18 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.91 -1.93 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.18 -2.29 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.25 -0.97 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.09 -2.02 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.37 -2.17 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.15 -1.67 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.13 -2.44 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.07 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.08 29 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 -0.11 29 0 176 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 -0.13 29 0 173 0
29JUN26 49.00 P 0.00 0.00 0.00 0.48 -0.17 29 0 284 0
29JUN26 50.00 P 0.69 0.69 0.69 0.63 -0.20 29 72 325 +72
29JUN26 52.50 P 1.14 1.14 1.14 1.12 -0.31 29 30 197 +30
29JUN26 55.00 P 1.79 1.79 1.79 1.79 -0.49 29 2 149 0
29JUN26 57.50 P 2.65 2.69 2.62 2.69 -0.62 28 80 141 +20
29JUN26 60.00 P 3.35 3.85 3.35 3.85 -0.76 28 52 462 +30
29JUN26 62.50 P 5.09 5.09 5.09 5.35 -0.91 28 30 374 +30
29JUN26 65.00 P 6.69 6.69 6.69 7.06 -0.72 28 30 275 +30
29JUN26 67.50 P 0.00 0.00 0.00 8.70 -1.59 26 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 11.34 -0.93 32 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 12.95 -1.75 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.99 -2.17 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.79 -1.68 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.25 -1.19 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.61 -1.50 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.06 -1.48 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.52 -1.30 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.99 -1.58 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.06 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 -0.07 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.34 -0.10 28 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 0.44 -0.11 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.55 -0.14 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.70 -0.15 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.85 -0.19 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.04 -0.21 28 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.24 -0.27 28 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.90 -0.35 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.76 -0.45 28 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 3.79 -0.59 28 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 5.05 -0.71 28 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 6.55 -0.79 29 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 8.23 -0.87 29 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 9.96 -1.06 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.79 -1.28 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.61 -1.52 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 16.38 -1.14 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.14 -1.33 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.44 -1.20 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.80 -1.31 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.19 -1.35 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.61 -1.25 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.05 -1.52 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 -0.08 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.42 -0.08 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.52 -0.10 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.65 -0.12 26 0 151 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 -0.18 26 0 16 0
30DEC26 47.00 P 1.10 1.10 1.10 0.95 -0.20 26 1 24 +1
30DEC26 48.00 P 0.00 0.00 0.00 1.15 -0.20 26 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 1.35 -0.26 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.60 -0.27 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 2.32 -0.35 26 0 219 0
30DEC26 55.00 P 0.00 0.00 0.00 3.22 -0.44 27 0 91 0
30DEC26 57.50 P 4.32 4.32 4.32 4.29 -0.56 27 30 64 +30
30DEC26 60.00 P 5.33 5.33 5.33 5.55 -0.68 27 1 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.02 -0.76 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 8.65 -0.85 27 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 10.45 -0.91 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 12.38 -0.99 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.36 -1.14 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.58 -1.14 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.61 -1.36 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.57 -1.18 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.89 -1.22 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.25 -1.29 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.65 -1.26 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.08 -1.49 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.93 - 26 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 1.11 -0.19 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.30 -0.21 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.51 -0.25 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.76 -0.25 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.01 -0.30 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.78 -0.37 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.71 -0.43 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.80 -0.53 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.04 -0.63 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.44 -0.71 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.01 -0.76 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.70 -0.85 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.50 -0.94 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.46 -1.04 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.58 -1.14 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.61 -1.36 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.82 -1.13 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.08 -1.18 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.40 -1.20 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.76 -1.23 26 0 0 0
TOTAL PUT 2,069 24,589 +872
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$ 47.30
30MAR26 20.00 C 0.00 0.00 0.00 27.34 +0.30 113 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.34 +0.30 102 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.34 +0.30 90 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.34 +0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.34 +0.30 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.34 +0.29 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.35 +0.30 79 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.35 +0.30 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.36 +0.20 77 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.39 +0.23 84 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.39 +0.33 79 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.39 +0.33 73 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.36 +0.30 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.37 +0.31 55 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.41 +0.18 62 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.41 +0.33 57 0 9 0
30MAR26 36.00 C 11.38 11.38 11.38 11.40 +0.31 50 1 10 -1
30MAR26 37.00 C 0.00 0.00 0.00 10.37 +0.30 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.37 +0.30 30 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.52 +0.44 48 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.53 +0.22 44 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.41 +0.13 29 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.32 +0.29 0 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.41 +0.13 20 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.75 +0.31 31 0 157 0
30MAR26 45.00 C 0.00 0.00 0.00 2.81 +0.20 26 0 237 0
30MAR26 46.00 C 2.58 2.58 2.45 2.19 +0.22 28 51 200 -7
30MAR26 47.00 C 1.92 1.92 1.92 1.62 +0.18 28 15 147 -15
30MAR26 48.00 C 1.42 1.42 1.42 1.16 +0.13 29 15 153 0
30MAR26 49.00 C 0.00 0.00 0.00 0.82 +0.10 29 0 117 0
30MAR26 50.00 C 0.71 0.71 0.64 0.54 +0.07 29 7 189 +7
30MAR26 52.50 C 0.26 0.30 0.26 0.16 +0.02 29 39 340 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 0.00 29 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.42 +0.30 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.42 +0.30 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.42 +0.29 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.43 +0.30 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.43 +0.20 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.44 +0.31 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.46 +0.37 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.55 +0.39 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.65 +0.32 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.52 +0.31 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.54 +0.06 26 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.41 +0.13 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.88 +0.25 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 5.00 +0.22 29 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.19 +0.20 28 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.35 +0.26 26 0 88 0
29APR26 46.00 C 3.09 3.09 3.09 2.71 +0.22 26 15 122 +15
29APR26 47.00 C 0.00 0.00 0.00 2.14 +0.17 25 0 209 0
29APR26 48.00 C 1.66 1.66 1.66 1.68 +0.15 26 15 94 +15
29APR26 49.00 C 1.28 1.28 1.28 1.30 +0.06 26 15 121 +15
29APR26 50.00 C 1.15 1.15 1.15 0.98 +0.07 26 1 78 0
29APR26 52.50 C 0.62 0.62 0.62 0.44 +0.03 26 1 91 +1
29APR26 55.00 C 0.00 0.00 0.00 0.17 0.00 26 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 0.00 26 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 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 11.46 +0.12 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.55 +0.39 26 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.65 +0.22 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.52 -0.06 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.57 -0.05 19 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.78 +0.12 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.88 +0.22 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.10 +0.32 25 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.48 +0.21 27 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.58 +0.21 24 0 80 0
28MAY26 46.00 C 3.32 3.32 2.98 3.03 +0.25 25 30 68 +30
28MAY26 47.00 C 0.00 0.00 0.00 2.49 +0.22 25 0 43 0
28MAY26 48.00 C 0.00 0.00 0.00 2.02 +0.18 25 0 63 0
28MAY26 49.00 C 0.00 0.00 0.00 1.63 +0.15 25 0 86 0
28MAY26 50.00 C 1.29 1.29 1.29 1.29 +0.10 25 15 121 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.67 +0.05 25 0 31 0
28MAY26 55.00 C 0.51 0.51 0.51 0.32 +0.03 25 15 40 +14
28MAY26 57.50 C 0.31 0.31 0.31 0.14 +0.01 25 15 60 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.43 +0.30 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.44 +0.30 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.45 +0.30 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.45 +0.30 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.46 +0.30 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.46 +0.30 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.47 +0.30 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.47 +0.29 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.54 +0.36 43 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.50 +0.31 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.49 +0.30 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.50 +0.27 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.44 +0.31 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.53 +0.19 25 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.57 +0.32 27 0 8 0
29JUN26 38.00 C 9.60 9.60 9.60 9.65 +0.22 28 1 12 +1
29JUN26 39.00 C 0.00 0.00 0.00 8.64 +0.04 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.57 -0.05 18 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.78 +0.12 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.10 +0.44 27 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.10 +0.13 23 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.48 +0.21 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.79 +0.32 25 0 10 0
29JUN26 46.00 C 3.47 3.47 3.47 3.16 +0.26 25 15 51 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.63 +0.23 25 0 45 0
29JUN26 48.00 C 2.42 2.42 2.09 2.18 +0.20 25 30 128 +30
29JUN26 49.00 C 0.00 0.00 0.00 1.79 +0.17 25 0 25 0
29JUN26 50.00 C 0.00 0.00 0.00 1.46 +0.13 25 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.82 +0.08 25 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.03 25 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 0.00 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 20.46 +0.30 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.46 +0.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.47 +0.30 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.47 +0.29 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.54 +0.36 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.50 +0.31 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.49 +0.29 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.50 +0.27 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.52 +0.28 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.55 +0.21 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.57 +0.32 23 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.66 +0.23 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.75 +0.15 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.65 +0.03 19 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.06 +0.18 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.11 +0.14 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.48 +0.04 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.92 +0.27 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.32 +0.23 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.65 +0.07 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.19 +0.07 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.76 +0.05 23 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.40 +0.06 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.09 +0.06 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.47 +0.09 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 0.00 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 -0.01 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.47 +0.29 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.54 +0.36 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.50 +0.31 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.50 +0.30 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.51 +0.28 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.54 +0.29 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.59 +0.25 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.96 +0.71 28 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.77 +0.26 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.17 +0.53 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.10 +0.26 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.34 +0.24 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.42 +0.04 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.97 +0.22 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.35 +0.13 23 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.81 +0.21 23 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.15 +0.17 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 +0.17 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.28 +0.15 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.91 +0.14 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.59 +0.16 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 +0.14 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.40 +0.09 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.97 +0.06 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 +0.05 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.97 - 22 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 9.18 +0.25 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.42 +0.24 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.72 +0.23 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.05 +0.21 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.44 +0.21 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.85 +0.19 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.32 +0.34 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.66 +0.17 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.22 +0.16 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.79 +0.15 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.42 +0.14 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.09 +0.15 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.40 +0.10 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.81 +0.09 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 +0.08 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 +0.06 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 +0.07 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 +0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
TOTAL CALL 296 5,546 +150
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 205 0
30MAR26 43.00 P 0.17 0.22 0.17 0.17 -0.04 29 38 193 +33
30MAR26 44.00 P 0.00 0.00 0.00 0.32 -0.05 29 0 118 0
30MAR26 45.00 P 0.45 0.55 0.42 0.54 -0.08 29 28 188 +13
30MAR26 46.00 P 0.71 0.71 0.71 0.84 -0.14 29 4 135 +4
30MAR26 47.00 P 0.00 0.00 0.00 1.27 -0.17 29 0 177 0
30MAR26 48.00 P 0.00 0.00 0.00 1.82 -0.20 29 0 191 0
30MAR26 49.00 P 2.25 2.25 2.25 2.48 -0.15 30 6 157 -6
30MAR26 50.00 P 0.00 0.00 0.00 3.18 -0.20 29 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 5.30 -0.44 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.70 -0.54 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.20 -0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.08 -0.11 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.20 -0.30 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.70 -0.30 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.20 -0.30 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.70 -0.30 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.20 -0.30 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 0.00 27 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.25 -0.06 26 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.41 -0.08 26 0 171 0
29APR26 44.00 P 0.00 0.00 0.00 0.62 -0.10 26 0 209 0
29APR26 45.00 P 0.00 0.00 0.00 0.90 -0.14 26 0 103 0
29APR26 46.00 P 1.05 1.05 1.05 1.25 -0.18 26 10 103 0
29APR26 47.00 P 0.00 0.00 0.00 1.69 -0.22 26 0 43 0
29APR26 48.00 P 0.00 0.00 0.00 2.22 -0.26 26 0 36 0
29APR26 49.00 P 0.00 0.00 0.00 2.84 -0.28 26 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.55 -0.18 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.45 -0.48 25 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 7.99 -0.30 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.51 -0.31 40 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.08 -0.11 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.20 -0.30 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.70 -0.30 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.20 -0.30 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.70 -0.30 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.20 -0.30 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.47 -0.06 25 0 4 0
28MAY26 42.00 P 0.59 0.59 0.59 0.68 -0.08 25 15 49 +15
28MAY26 43.00 P 0.00 0.00 0.00 0.95 -0.10 25 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 1.29 -0.13 25 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.68 -0.17 25 0 133 0
28MAY26 46.00 P 2.02 2.09 2.02 2.14 -0.22 25 7 75 0
28MAY26 47.00 P 2.38 2.54 2.38 2.68 -0.25 25 24 30 +15
28MAY26 48.00 P 2.96 2.96 2.96 3.29 -0.28 25 15 28 +15
28MAY26 49.00 P 0.00 0.00 0.00 3.96 -0.14 25 0 19 0
28MAY26 50.00 P 0.00 0.00 0.00 4.69 -0.35 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.72 -0.26 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.69 -0.57 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.38 -0.47 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.84 -0.64 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.22 -0.29 22 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.86 -0.10 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.38 -0.55 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.67 -0.30 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.16 -0.29 31 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 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 0.00 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 -0.05 25 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 0.69 -0.06 25 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.93 -0.08 25 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.22 -0.12 25 0 74 0
29JUN26 44.00 P 0.00 0.00 0.00 1.56 -0.15 25 0 32 0
29JUN26 45.00 P 1.75 1.79 1.75 1.97 -0.18 24 60 78 +59
29JUN26 46.00 P 0.00 0.00 0.00 2.45 -0.24 25 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 3.00 -0.24 25 0 48 0
29JUN26 48.00 P 3.53 3.53 3.53 3.61 -0.27 25 15 75 +15
29JUN26 49.00 P 0.00 0.00 0.00 4.28 -0.21 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.98 -0.30 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.15 -0.11 27 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.24 -0.33 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.55 -0.30 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.87 -0.61 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.53 -0.30 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.03 -0.32 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.38 -0.60 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.77 -0.20 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.16 -0.29 28 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 0.00 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.11 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.71 -0.09 24 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 0.95 -0.07 24 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 1.20 -0.08 24 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.51 -0.10 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.84 -0.14 24 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.23 -0.16 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.70 -0.17 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.19 -0.21 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.76 -0.23 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.37 -0.29 25 0 116 0
29SEP26 49.00 P 4.91 4.91 4.91 5.05 0.00 25 15 100 -9
29SEP26 50.00 P 5.71 5.71 5.71 5.57 -0.39 24 15 15 +15
29SEP26 52.50 P 0.00 0.00 0.00 7.64 -0.29 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.72 -0.32 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.92 -0.03 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.15 -0.33 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.53 -0.30 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.03 -0.32 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.38 -0.60 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.77 -0.21 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.16 -0.29 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 0.00 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.58 -0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 -0.07 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 -0.05 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.48 -0.08 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.78 -0.11 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.14 -0.14 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 -0.16 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.01 -0.17 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.53 -0.17 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.09 -0.18 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.70 -0.17 23 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.34 -0.05 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.71 -0.49 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.64 -0.29 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.72 -0.32 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.92 -0.10 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.15 -0.33 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.53 -0.30 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.03 -0.32 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.38 -0.60 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.77 -0.21 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.16 -0.30 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.92 - 22 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 1.15 -0.08 22 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 1.41 -0.09 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.70 -0.07 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.03 -0.10 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.40 -0.15 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.82 -0.13 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.28 -0.15 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.80 -0.16 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.36 -0.20 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.96 -0.20 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.58 -0.22 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.11 -0.16 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.85 -0.20 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.79 -0.25 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.92 -0.21 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.15 -0.33 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.53 -0.30 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.03 -0.32 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.38 -0.60 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.77 -0.21 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.16 -0.30 22 0 0 0
TOTAL PUT 252 5,293 +169
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$ 28.62
30MAR26 8.25 C 0.00 0.00 0.00 20.38 -0.27 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 20.14 -0.32 165 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.11 -0.10 275 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.65 -0.25 176 0 105 0
30MAR26 9.25 C 0.00 0.00 0.00 19.44 -0.21 205 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.14 -0.26 145 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.99 -0.14 217 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.64 -0.26 134 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.14 -0.26 123 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.64 -0.26 109 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.14 -0.29 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.64 -0.25 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.27 -0.13 177 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.65 -0.25 113 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.14 -0.26 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.75 -0.39 150 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.15 -0.45 94 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.63 -0.28 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.38 -0.03 154 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.62 -0.33 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 12.15 -0.36 67 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.65 -0.26 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.34 -0.14 122 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.65 -0.30 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.18 -0.31 78 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.65 -0.27 0 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.18 -0.36 69 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.66 -0.29 52 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.67 -0.50 52 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 6.69 -0.47 51 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 5.72 -0.35 49 0 883 0
30MAR26 24.00 C 5.55 5.55 5.55 4.93 -0.05 60 15 5,239 0
30MAR26 25.00 C 4.56 4.56 4.56 3.91 -0.17 48 5 9,316 0
30MAR26 26.00 C 3.69 3.72 3.05 3.09 -0.15 47 70 1,749 +55
30MAR26 27.00 C 2.87 3.08 2.38 2.39 -0.22 48 107 2,725 0
30MAR26 28.00 C 2.10 2.25 1.60 1.71 -0.22 45 351 4,112 -147
30MAR26 29.00 C 1.58 1.59 1.10 1.24 -0.15 46 178 2,328 -26
30MAR26 30.00 C 1.20 1.20 0.73 0.86 -0.13 46 246 4,014 -132
30MAR26 31.00 C 0.81 0.88 0.48 0.60 -0.08 47 313 2,344 -30
30MAR26 32.00 C 0.53 0.60 0.31 0.41 -0.05 48 138 3,830 -10
30MAR26 33.00 C 0.36 0.41 0.21 0.27 -0.04 48 183 1,079 -18
30MAR26 34.00 C 0.23 0.27 0.15 0.18 -0.02 49 166 1,264 +63
30MAR26 35.00 C 0.16 0.17 0.09 0.12 -0.02 50 56 10,822 -16
30MAR26 36.00 C 0.11 0.12 0.07 0.08 -0.01 51 162 1,731 -11
30MAR26 37.00 C 0.08 0.08 0.06 0.05 -0.01 51 20 1,075 -10
30MAR26 38.00 C 0.00 0.00 0.00 0.04 0.00 53 0 2,062 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,060 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 567 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 11.34 -0.19 79 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.77 -0.19 66 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.45 -0.08 80 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.92 -0.35 74 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.44 -0.10 71 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.96 -0.04 69 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.89 -0.28 56 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 6.74 -0.42 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.96 -0.24 46 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 5.09 -0.26 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.34 -0.22 46 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 3.55 -0.25 44 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 2.87 -0.24 43 0 0 0
29APR26 28.00 C 2.38 2.38 2.15 2.31 -0.19 44 15 58 +4
29APR26 29.00 C 2.35 2.35 1.67 1.83 -0.17 44 64 71 +37
29APR26 30.00 C 1.90 1.95 1.30 1.43 -0.15 44 109 1,247 -8
29APR26 31.00 C 1.50 1.50 1.01 1.12 -0.11 44 33 313 -14
29APR26 32.00 C 1.15 1.15 0.85 0.85 -0.11 44 32 786 +29
29APR26 33.00 C 0.83 0.90 0.58 0.66 -0.09 45 103 489 +40
29APR26 34.00 C 0.66 0.70 0.46 0.49 -0.08 45 182 460 +69
29APR26 35.00 C 0.50 0.55 0.35 0.36 -0.08 45 65 1,730 +60
29APR26 36.00 C 0.41 0.41 0.26 0.26 -0.08 45 113 417 +11
29APR26 37.00 C 0.30 0.30 0.30 0.19 -0.08 45 10 351 0
29APR26 38.00 C 0.25 0.26 0.25 0.14 -0.07 45 2 795 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 621 0
29APR26 40.00 C 0.16 0.16 0.16 0.07 -0.05 45 10 408 -10
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 189 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 483 0
28MAY26 18.50 C 0.00 0.00 0.00 10.45 - 63 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 9.92 -0.35 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.55 -0.01 62 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.99 -0.40 55 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.89 -0.46 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.82 -0.47 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.25 -0.15 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.11 -0.70 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.38 -0.58 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.81 -0.49 41 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 3.21 -0.27 41 0 0 0
28MAY26 28.00 C 2.50 2.50 2.50 2.68 -0.19 42 15 15 0
28MAY26 29.00 C 2.61 2.61 2.05 2.22 -0.19 42 105 253 +5
28MAY26 30.00 C 2.29 2.29 1.72 1.86 -0.13 43 383 517 +150
28MAY26 31.00 C 1.90 1.90 1.40 1.51 -0.13 43 436 599 +373
28MAY26 32.00 C 1.58 1.58 1.14 1.24 -0.12 43 472 1,084 +114
28MAY26 33.00 C 1.19 1.32 1.00 1.02 -0.11 44 2,118 2,670 +2,058
28MAY26 34.00 C 1.06 1.08 1.05 0.84 -0.10 44 45 518 -20
28MAY26 35.00 C 0.85 0.87 0.85 0.70 -0.08 45 56 617 -10
28MAY26 36.00 C 0.57 0.57 0.57 0.58 -0.06 46 29 315 +28
28MAY26 37.00 C 0.56 0.56 0.56 0.48 -0.05 46 10 203 0
28MAY26 38.00 C 0.00 0.00 0.00 0.41 -0.03 47 0 373 0
28MAY26 39.00 C 0.00 0.00 0.00 0.34 -0.03 48 0 322 0
28MAY26 40.00 C 0.33 0.33 0.27 0.29 -0.02 48 12 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.18 0.00 50 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 18.74 -0.21 85 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.21 -0.23 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.67 -0.27 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.21 -0.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.81 -0.16 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.27 -0.13 70 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.74 -0.21 57 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.23 -0.20 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.78 -0.36 61 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.24 -0.36 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.75 -0.23 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.40 -0.07 66 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.66 -0.33 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.46 -0.21 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.06 -0.01 67 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.51 -0.30 61 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.83 -0.37 44 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.48 -0.19 53 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.02 -0.25 52 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.55 -0.07 51 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.08 -0.31 49 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.18 -0.34 48 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 7.33 -0.24 47 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 6.25 -0.32 39 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.49 -0.36 39 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 4.77 -0.35 39 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.17 -0.39 41 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 3.55 -0.20 40 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 3.04 -0.15 40 0 2,680 0
29JUN26 29.00 C 2.96 2.96 2.40 2.58 -0.19 41 11 588 -9
29JUN26 30.00 C 2.03 2.03 2.03 2.19 -0.13 41 5 7,092 +1
29JUN26 31.00 C 2.21 2.21 1.71 1.86 -0.12 41 108 582 +1
29JUN26 32.00 C 1.63 1.63 1.56 1.60 -0.09 42 29 580 -11
29JUN26 33.00 C 1.56 1.56 1.30 1.37 -0.06 43 35 1,072 +14
29JUN26 34.00 C 1.35 1.35 1.09 1.18 -0.03 44 49 1,095 +34
29JUN26 35.00 C 1.12 1.12 0.94 1.02 -0.01 44 31 2,214 +31
29JUN26 36.00 C 0.98 0.98 0.77 0.88 +0.01 45 34 1,495 0
29JUN26 37.00 C 0.00 0.00 0.00 0.77 +0.03 46 0 1,118 0
29JUN26 38.00 C 0.69 0.69 0.69 0.67 +0.03 47 10 97 0
29JUN26 39.00 C 0.00 0.00 0.00 0.59 +0.06 47 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 +0.06 48 0 4,372 0
29JUN26 41.00 C 0.38 0.38 0.38 0.45 +0.07 48 15 198 +15
29JUN26 42.00 C 0.00 0.00 0.00 0.40 +0.08 49 0 265 0
29JUN26 43.00 C 0.00 0.00 0.00 0.36 +0.09 50 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.32 +0.09 51 0 126 0
29JUN26 45.00 C 0.00 0.00 0.00 0.29 +0.10 51 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.26 +0.10 52 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.23 +0.09 52 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 +0.09 53 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 14.28 -0.32 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.75 -0.23 38 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.40 -0.10 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.78 -0.28 41 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.52 -0.15 57 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.06 -0.11 56 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.51 -0.30 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.92 -0.50 44 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.48 -0.34 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.02 -0.25 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.71 -0.31 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.26 -0.16 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.42 -0.21 46 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.36 -0.51 39 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.54 -0.39 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.74 -0.47 37 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.41 -0.11 42 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.78 -0.22 41 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 4.13 -0.26 40 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 3.66 -0.22 40 0 177 0
29SEP26 29.00 C 0.00 0.00 0.00 3.23 -0.22 40 0 223 0
29SEP26 30.00 C 0.00 0.00 0.00 2.86 -0.21 41 0 232 0
29SEP26 31.00 C 0.00 0.00 0.00 2.53 -0.21 41 0 211 0
29SEP26 32.00 C 0.00 0.00 0.00 2.24 -0.19 41 0 253 0
29SEP26 33.00 C 0.00 0.00 0.00 1.98 -0.17 41 0 914 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 -0.16 42 0 775 0
29SEP26 35.00 C 0.00 0.00 0.00 1.54 -0.14 42 0 1,314 0
29SEP26 36.00 C 1.68 1.68 1.43 1.35 -0.13 42 3 2,250 -2
29SEP26 37.00 C 0.00 0.00 0.00 1.20 -0.11 42 0 191 0
29SEP26 38.00 C 1.32 1.32 1.32 1.06 -0.10 42 20 635 +11
29SEP26 39.00 C 0.00 0.00 0.00 0.94 -0.08 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.84 -0.07 43 0 211 0
29SEP26 41.00 C 0.98 0.98 0.98 0.74 -0.07 43 100 147 +100
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.05 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.59 -0.05 44 0 115 0
29SEP26 44.00 C 0.73 0.73 0.73 0.52 -0.05 44 4 17 +4
29SEP26 45.00 C 0.00 0.00 0.00 0.46 -0.04 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 -0.03 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.34 -0.02 45 0 102 0
30DEC26 17.00 C 0.00 0.00 0.00 12.06 -0.11 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.51 -0.30 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.93 -0.49 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.48 -0.34 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.03 -0.24 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.71 -0.31 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.26 -0.16 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.42 -0.36 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.57 -0.46 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.79 -0.32 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.18 -0.34 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.71 -0.15 38 0 0 0
30DEC26 26.00 C 5.42 5.42 5.20 5.28 -0.11 39 50 380 0
30DEC26 27.00 C 0.00 0.00 0.00 4.85 -0.21 40 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.25 -0.20 39 0 57 0
30DEC26 29.00 C 0.00 0.00 0.00 3.85 -0.19 39 0 136 0
30DEC26 30.00 C 3.89 3.89 3.89 3.54 -0.03 40 4 169 0
30DEC26 31.00 C 0.00 0.00 0.00 3.18 -0.07 40 0 66 0
30DEC26 32.00 C 0.00 0.00 0.00 2.89 -0.16 40 0 34 0
30DEC26 33.00 C 3.00 3.00 3.00 2.64 -0.14 40 1 1,130 0
30DEC26 34.00 C 0.00 0.00 0.00 2.40 -0.14 41 0 2,122 0
30DEC26 35.00 C 0.00 0.00 0.00 2.21 -0.05 41 0 1,063 0
30DEC26 36.00 C 0.00 0.00 0.00 2.02 -0.05 42 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 1.83 -0.07 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.69 -0.03 42 0 102 0
30DEC26 39.00 C 0.00 0.00 0.00 1.52 -0.04 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.40 -0.03 42 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.28 -0.01 43 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.21 +0.03 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.12 +0.07 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.05 +0.09 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.97 +0.08 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.89 +0.09 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.84 +0.08 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.78 +0.09 45 0 51 0
30MAR27 18.50 C 0.00 0.00 0.00 10.56 - 35 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 10.22 -0.33 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.80 -0.31 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.39 -0.18 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.65 -0.38 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.93 -0.12 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.32 -0.10 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.65 -0.25 36 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 6.12 -0.26 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.60 -0.22 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.16 -0.22 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.79 -0.22 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.41 -0.20 38 0 0 0
30MAR27 30.00 C 4.40 4.40 3.95 4.09 -0.15 39 10 23 +5
30MAR27 31.00 C 0.00 0.00 0.00 3.75 -0.10 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.45 -0.16 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.18 -0.16 40 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 2.94 -0.11 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.71 -0.15 40 0 18 0
30MAR27 36.00 C 0.00 0.00 0.00 2.51 -0.13 41 0 17 0
30MAR27 37.00 C 2.20 2.20 2.20 2.31 -0.09 41 14 14 +14
30MAR27 38.00 C 0.00 0.00 0.00 2.15 -0.07 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.01 -0.08 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.86 -0.06 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.81 +0.02 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.71 -0.02 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.56 -0.02 43 0 0 0
30MAR27 44.00 C 1.54 1.54 1.54 1.48 0.00 44 15 25 +15
TOTAL CALL 6,977 132,383 +2,857
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 183 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 72 7 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 57 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2,134 0
30MAR26 22.00 P 0.07 0.07 0.07 0.03 0.00 51 15 14,546 0
30MAR26 23.00 P 0.06 0.11 0.06 0.07 0.00 51 50 3,668 +20
30MAR26 24.00 P 0.10 0.19 0.10 0.13 0.00 49 134 10,158 -124
30MAR26 25.00 P 0.19 0.32 0.16 0.25 0.00 48 251 2,083 +103
30MAR26 26.00 P 0.28 0.53 0.27 0.45 +0.03 49 127 3,983 +26
30MAR26 27.00 P 0.49 0.82 0.45 0.69 0.00 46 190 1,435 +22
30MAR26 28.00 P 0.69 1.20 0.69 1.06 0.00 46 1,162 5,241 -411
30MAR26 29.00 P 1.20 1.77 1.08 1.60 +0.09 47 242 3,800 -4
30MAR26 30.00 P 1.59 2.35 1.59 2.27 +0.15 49 63 3,410 -48
30MAR26 31.00 P 2.36 2.50 2.34 2.91 +0.14 46 42 2,073 -1
30MAR26 32.00 P 3.00 3.98 3.00 3.73 +0.18 47 37 2,822 -37
30MAR26 33.00 P 3.75 4.58 3.75 4.58 +0.19 47 20 3,510 -20
30MAR26 34.00 P 4.90 4.90 4.90 5.69 +0.41 60 1 533 0
30MAR26 35.00 P 5.78 5.78 5.78 6.47 +0.30 51 40 476 +40
30MAR26 36.00 P 0.00 0.00 0.00 7.44 +0.27 53 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 8.42 +0.12 55 0 340 0
30MAR26 38.00 P 0.00 0.00 0.00 9.39 +0.26 53 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 10.38 +0.11 0 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 11.38 +0.14 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.38 +0.26 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.71 +0.47 107 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.41 +0.10 78 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.53 +0.24 100 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.54 +0.28 105 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.70 +0.58 123 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.53 +0.25 111 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.38 +0.26 0 0 0 0
29APR26 17.50 P 0.03 0.03 0.03 0.01 0.00 52 971 1,471 +856
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 53 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 57 0
29APR26 22.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 285 0
29APR26 23.00 P 0.30 0.31 0.30 0.22 -0.02 45 35 155 -19
29APR26 24.00 P 0.28 0.28 0.28 0.37 -0.01 45 4 251 0
29APR26 25.00 P 0.46 0.67 0.46 0.58 0.00 45 46 453 +46
29APR26 26.00 P 0.65 0.95 0.60 0.83 0.00 44 124 340 +3
29APR26 27.00 P 0.90 1.11 0.88 1.17 0.00 44 99 947 0
29APR26 28.00 P 1.29 1.74 1.29 1.62 +0.07 44 370 1,406 +33
29APR26 29.00 P 1.75 2.30 1.67 2.15 +0.10 44 298 1,489 +167
29APR26 30.00 P 2.13 2.63 2.13 2.70 +0.06 43 18 3,868 +12
29APR26 31.00 P 2.91 2.91 2.80 3.40 +0.07 44 82 1,271 0
29APR26 32.00 P 0.00 0.00 0.00 4.14 +0.07 44 0 1,523 0
29APR26 33.00 P 0.00 0.00 0.00 4.95 +0.16 45 0 585 0
29APR26 34.00 P 0.00 0.00 0.00 5.80 +0.18 46 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.63 +0.13 44 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.51 +0.21 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.74 +0.33 57 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.72 +0.30 60 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.41 +0.14 45 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.68 +0.44 66 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.49 +0.29 58 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.71 +0.47 74 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.54 +0.22 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.53 +0.22 70 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.77 +0.51 86 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.70 +0.45 86 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.53 +0.17 78 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.71 +0.57 92 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 - 41 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 31 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.06 40 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.06 41 0 5 0
28MAY26 21.00 P 0.23 0.23 0.23 0.11 -0.08 41 15 110 +15
28MAY26 22.00 P 0.33 0.33 0.31 0.20 -0.09 41 32 107 +32
28MAY26 23.00 P 0.43 0.43 0.43 0.34 -0.08 41 45 147 +38
28MAY26 24.00 P 0.45 0.67 0.45 0.53 -0.07 42 155 192 +127
28MAY26 25.00 P 0.62 0.65 0.62 0.78 -0.05 42 204 574 +202
28MAY26 26.00 P 0.88 1.23 0.88 1.11 -0.02 42 140 558 +95
28MAY26 27.00 P 1.23 1.52 1.19 1.50 +0.04 42 108 598 +30
28MAY26 28.00 P 1.55 2.00 1.55 1.98 +0.08 43 359 637 +336
28MAY26 29.00 P 2.02 2.02 2.02 2.45 +0.04 42 15 394 +15
28MAY26 30.00 P 2.64 2.70 2.59 3.09 +0.10 43 21 236 -6
28MAY26 31.00 P 3.25 3.31 3.25 3.77 +0.13 44 60 958 +15
28MAY26 32.00 P 0.00 0.00 0.00 4.50 +0.15 44 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 5.28 +0.01 45 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 6.04 -0.06 44 0 316 0
28MAY26 35.00 P 0.00 0.00 0.00 6.95 +0.24 46 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 7.90 +0.29 48 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.74 +0.22 47 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.86 +0.44 54 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.80 +0.15 56 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.73 +0.10 56 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.79 +0.48 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.71 +0.43 61 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.63 +0.15 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.53 +0.22 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.77 +0.51 71 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.70 +0.45 71 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.53 +0.17 65 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.71 +0.51 76 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 0.00 0.00 0.00 0.01 0.00 46 0 59 0
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 41 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 709 0
29JUN26 17.00 P 0.07 0.07 0.07 0.02 0.00 41 58 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 41 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 41 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 0.00 41 0 401 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 0.00 41 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 0.00 41 0 1,262 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 0.00 41 0 1,034 0
29JUN26 22.00 P 0.44 0.44 0.43 0.36 0.00 41 180 1,369 +180
29JUN26 23.00 P 0.51 0.51 0.51 0.54 0.00 41 10 531 -10
29JUN26 24.00 P 0.78 0.86 0.78 0.77 +0.01 41 15 539 +13
29JUN26 25.00 P 0.83 1.10 0.83 1.06 +0.02 42 56 5,676 +1
29JUN26 26.00 P 1.10 1.21 1.10 1.39 +0.02 41 20 2,856 +2
29JUN26 27.00 P 1.53 1.85 1.52 1.83 +0.08 42 71 736 +46
29JUN26 28.00 P 2.00 2.23 1.97 2.26 +0.05 41 41 1,755 0
29JUN26 29.00 P 2.41 2.88 2.41 2.80 +0.06 42 30 1,951 +17
29JUN26 30.00 P 3.02 3.51 2.98 3.49 +0.15 43 32 3,384 +1
29JUN26 31.00 P 0.00 0.00 0.00 4.10 +0.18 43 0 2,146 0
29JUN26 32.00 P 0.00 0.00 0.00 4.81 +0.08 43 0 1,077 0
29JUN26 33.00 P 0.00 0.00 0.00 5.57 +0.09 44 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.57 +0.26 48 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.23 +0.09 45 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 8.09 +0.13 46 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.05 +0.19 48 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.97 +0.19 50 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.92 +0.18 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.81 +0.18 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.79 +0.13 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.71 +0.21 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.63 +0.15 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.57 +0.05 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.77 +0.39 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.70 +0.25 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.53 +0.02 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.71 +0.20 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 40 0 79 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 41 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 0.00 41 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 40 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 0.00 40 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 0.00 40 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 0.00 40 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 0.00 40 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 0.00 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 0.00 40 0 713 0
29SEP26 20.00 P 0.45 0.45 0.45 0.45 0.00 40 5 4,149 -5
29SEP26 21.00 P 0.63 0.63 0.63 0.61 0.00 40 100 550 +100
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.01 39 0 754 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 0.00 39 0 846 0
29SEP26 24.00 P 0.00 0.00 0.00 1.36 0.00 39 0 3,994 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 +0.01 39 0 611 0
29SEP26 26.00 P 0.00 0.00 0.00 2.11 +0.01 39 0 1,044 0
29SEP26 27.00 P 2.59 2.61 2.59 2.61 0.00 39 196 3,442 +196
29SEP26 28.00 P 2.76 3.08 2.76 3.08 +0.03 39 195 1,331 +103
29SEP26 29.00 P 3.69 3.69 3.65 3.65 +0.03 39 196 668 +196
29SEP26 30.00 P 3.98 4.03 3.98 4.27 +0.08 39 500 1,549 +500
29SEP26 31.00 P 4.89 5.22 4.89 4.96 +0.07 40 16 1,101 +14
29SEP26 32.00 P 0.00 0.00 0.00 5.66 +0.07 40 0 999 0
29SEP26 33.00 P 0.00 0.00 0.00 6.28 -0.03 38 0 612 0
29SEP26 34.00 P 0.00 0.00 0.00 7.08 +0.01 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.99 +0.16 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 +0.05 41 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 9.50 0.00 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.39 +0.04 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.22 -0.15 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.23 +0.09 41 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 13.27 +0.36 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.23 +0.38 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.17 +0.45 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.03 +0.09 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.02 +0.44 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.97 +0.17 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.92 +0.41 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.87 +0.36 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 -0.01 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.01 38 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.02 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.01 38 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.02 38 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 -0.01 39 0 84 0
30DEC26 21.00 P 0.00 0.00 0.00 0.87 0.00 38 0 88 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 +0.01 38 0 235 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.02 38 0 204 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 +0.02 38 0 275 0
30DEC26 25.00 P 0.00 0.00 0.00 2.18 0.00 38 0 587 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 0.00 39 0 531 0
30DEC26 27.00 P 3.27 3.27 3.27 3.13 +0.04 39 15 803 0
30DEC26 28.00 P 3.30 3.30 3.30 3.67 +0.07 39 15 344 0
30DEC26 29.00 P 4.44 4.44 4.44 4.27 +0.02 39 15 254 0
30DEC26 30.00 P 0.00 0.00 0.00 4.88 0.00 39 0 166 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 +0.11 40 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.25 +0.12 40 0 43 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.19 41 0 1,084 0
30DEC26 34.00 P 0.00 0.00 0.00 7.79 +0.29 41 0 2,077 0
30DEC26 35.00 P 8.00 8.78 8.00 8.58 +0.34 42 105 1,041 +11
30DEC26 36.00 P 0.00 0.00 0.00 9.39 +0.20 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.18 +0.33 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.04 +0.32 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.88 +0.33 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.73 +0.30 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.60 +0.12 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.38 -0.01 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.54 +0.20 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.38 +0.29 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.28 +0.19 44 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 18.20 +0.35 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.16 +0.33 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.11 +0.30 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 - 36 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.02 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.02 36 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 -0.02 36 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.06 -0.02 37 0 30 0
30MAR27 22.00 P 0.00 0.00 0.00 1.37 -0.01 37 0 49 0
30MAR27 23.00 P 0.00 0.00 0.00 1.73 +0.01 37 0 66 0
30MAR27 24.00 P 2.15 2.19 2.15 2.11 +0.02 38 22 70 +22
30MAR27 25.00 P 2.46 2.55 2.46 2.52 +0.01 38 3 55 +3
30MAR27 26.00 P 0.00 0.00 0.00 3.00 +0.05 38 0 43 0
30MAR27 27.00 P 0.00 0.00 0.00 3.50 +0.07 38 0 96 0
30MAR27 28.00 P 3.75 3.75 3.75 4.05 +0.03 38 15 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.64 +0.06 38 0 15 0
30MAR27 30.00 P 4.88 4.88 4.88 5.27 +0.09 39 1 2 +1
30MAR27 31.00 P 0.00 0.00 0.00 5.95 +0.12 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.65 +0.13 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.45 +0.15 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.05 -0.07 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.90 +0.04 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.74 +0.17 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.50 +0.15 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.37 +0.06 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.25 +0.30 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.07 +0.25 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.86 +0.15 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.77 +0.17 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.74 +0.28 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.60 +0.26 43 0 0 0
TOTAL PUT 7,494 168,776 +2,954
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 74.55
30MAR26 46.00 C 0.00 0.00 0.00 28.57 +0.68 84 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.57 +0.53 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.57 +0.63 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.57 +1.20 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.57 +0.69 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.07 +0.70 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.16 +1.78 108 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.07 +1.19 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.58 +0.88 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.08 +1.20 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.58 +1.20 31 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.14 +1.26 33 0 652 0
30MAR26 70.00 C 4.92 4.92 4.53 4.58 +1.18 14 104 522 +11
30MAR26 72.50 C 2.17 2.17 2.17 2.17 +0.89 15 30 312 0
30MAR26 75.00 C 1.00 1.00 0.80 0.71 +0.37 16 43 468 +11
30MAR26 77.50 C 0.29 0.29 0.29 0.19 +0.12 17 7 484 +7
30MAR26 80.00 C 0.13 0.13 0.13 0.04 +0.03 17 4 277 +4
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 87.50 C 0.04 0.04 0.04 0.01 0.00 26 29 589 +29
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.57 +1.20 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.57 +0.69 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.07 +0.70 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.16 +1.78 75 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.07 +1.19 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.58 +0.88 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.08 +1.20 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.58 +1.20 26 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 7.14 +1.26 25 0 1 0
29APR26 70.00 C 4.94 4.94 4.81 4.59 +1.17 15 60 92 0
29APR26 72.50 C 2.58 2.58 2.54 2.45 +0.80 15 46 144 +30
29APR26 75.00 C 1.22 1.26 1.22 1.17 +0.44 15 22 435 -2
29APR26 77.50 C 0.00 0.00 0.00 0.54 +0.26 16 0 339 0
29APR26 80.00 C 0.00 0.00 0.00 0.20 +0.11 16 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.07 +0.04 16 0 36 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.57 +0.69 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.43 +1.06 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.16 +1.78 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.07 +1.19 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.58 +0.88 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.08 +1.20 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.58 +1.20 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.14 +1.26 20 0 1 0
28MAY26 70.00 C 0.00 0.00 0.00 4.59 +1.01 12 0 59 0
28MAY26 72.50 C 2.96 2.96 2.78 2.78 +0.74 15 60 145 -30
28MAY26 75.00 C 0.00 0.00 0.00 1.56 +0.54 15 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.83 +0.37 15 0 169 0
28MAY26 80.00 C 0.00 0.00 0.00 0.38 +0.20 15 0 191 0
28MAY26 82.50 C 0.00 0.00 0.00 0.16 +0.09 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 +0.04 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.57 +0.53 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.57 +0.63 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.57 +0.62 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.57 +0.57 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.43 +0.96 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.16 +1.39 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.07 +1.19 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.58 +0.88 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.08 +1.20 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.58 +1.20 18 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.29 +1.41 19 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.64 +0.95 12 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 3.01 +0.73 13 0 218 0
29JUN26 75.00 C 0.00 0.00 0.00 1.83 +0.54 14 0 130 0
29JUN26 77.50 C 0.00 0.00 0.00 1.03 +0.36 14 0 22 0
29JUN26 80.00 C 0.00 0.00 0.00 0.53 +0.22 14 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.26 +0.12 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.12 +0.06 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.03 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.66 +0.62 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.57 +0.63 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.57 +0.62 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.57 +0.57 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.43 +0.96 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.16 +1.39 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.07 +1.19 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.58 +0.88 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.08 +1.20 16 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.58 +0.90 13 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.29 +1.16 12 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 5.29 +0.73 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.75 +0.73 12 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.52 +0.57 12 0 21 0
29SEP26 77.50 C 0.00 0.00 0.00 1.61 +0.41 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.98 +0.29 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.56 +0.19 13 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 +0.10 13 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 +0.07 13 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 +0.04 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.57 +0.63 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.57 +0.62 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.57 +0.57 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.43 +0.96 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.16 +1.39 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.57 +1.61 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.59 +0.89 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.24 +1.13 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.01 +1.06 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.72 +0.96 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.92 +0.83 11 0 142 0
30DEC26 72.50 C 0.00 0.00 0.00 4.40 +0.71 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.14 +0.56 12 0 75 0
30DEC26 77.50 C 0.00 0.00 0.00 2.17 +0.44 12 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.44 +0.32 12 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.92 +0.23 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.57 +0.16 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 +0.10 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 +0.06 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 +0.04 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.03 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.02 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.04 +1.04 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.43 +0.96 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.16 +1.39 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.57 +1.37 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.07 +1.37 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.83 +1.51 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.72 +1.41 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.50 +1.02 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.81 +0.96 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.33 +0.86 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.07 +0.75 13 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.03 +0.63 13 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.22 +0.53 13 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.58 +0.42 13 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.11 +0.33 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.76 +0.25 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.51 +0.18 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.33 +0.12 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 +0.10 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 +0.06 13 0 0 0
TOTAL CALL 405 7,029 +60
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 430 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.04 17 0 554 0
30MAR26 70.00 P 0.22 0.30 0.22 0.25 -0.19 17 154 359 +26
30MAR26 72.50 P 0.95 0.96 0.94 0.95 -0.49 17 63 870 +57
30MAR26 75.00 P 2.13 2.13 2.13 2.39 -0.88 18 10 410 0
30MAR26 77.50 P 0.00 0.00 0.00 4.48 -1.09 20 0 205 0
30MAR26 80.00 P 0.00 0.00 0.00 6.91 -1.12 25 0 166 0
30MAR26 82.50 P 0.00 0.00 0.00 9.50 -0.61 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.85 -1.14 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.37 -1.13 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.87 -1.03 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.80 -0.11 67 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.84 -1.16 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.35 -1.14 60 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.86 -1.12 65 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 62.50 P 0.08 0.08 0.08 0.01 0.00 17 3 8 +3
29APR26 65.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 14 0
29APR26 67.50 P 0.20 0.26 0.20 0.18 -0.08 16 32 309 +30
29APR26 70.00 P 0.48 0.49 0.48 0.58 -0.23 16 60 717 +3
29APR26 72.50 P 1.43 1.47 1.43 1.41 -0.42 16 12 451 -3
29APR26 75.00 P 0.00 0.00 0.00 2.79 -0.72 16 0 230 0
29APR26 77.50 P 4.67 4.67 4.67 4.71 -0.96 17 30 120 -30
29APR26 80.00 P 0.00 0.00 0.00 7.00 -1.17 20 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.51 -1.22 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.87 -1.43 26 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.37 -1.13 30 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.87 -1.12 34 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.80 -0.71 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.84 -1.23 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.61 -1.23 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.52 -0.68 62 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 0.00 16 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 30 0
28MAY26 67.50 P 0.29 0.32 0.29 0.31 -0.08 15 36 151 +30
28MAY26 70.00 P 0.00 0.00 0.00 0.79 -0.19 15 0 462 0
28MAY26 72.50 P 0.00 0.00 0.00 1.68 -0.34 15 0 220 0
28MAY26 75.00 P 0.00 0.00 0.00 3.00 -0.64 15 0 156 0
28MAY26 77.50 P 0.00 0.00 0.00 4.85 -0.88 16 0 240 0
28MAY26 80.00 P 0.00 0.00 0.00 7.01 -1.16 17 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.52 -1.21 21 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.07 -1.23 26 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.64 -1.23 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.22 -1.06 35 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.80 -1.19 39 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.37 -1.18 44 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.94 -0.91 48 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.52 -0.68 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 14 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.06 14 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.41 -0.14 14 0 51 0
29JUN26 70.00 P 0.00 0.00 0.00 0.95 -0.28 14 0 114 0
29JUN26 72.50 P 1.77 2.00 1.77 1.86 -0.47 14 33 177 +3
29JUN26 75.00 P 3.07 3.07 3.07 3.21 -0.69 15 30 130 +30
29JUN26 77.50 P 0.00 0.00 0.00 4.98 -0.91 15 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 7.12 -1.10 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.53 -1.20 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.07 -1.23 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.64 -1.23 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.22 -1.06 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.80 -1.23 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.37 -1.23 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.94 -0.91 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.52 -1.16 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 -0.04 13 0 75 0
29SEP26 65.00 P 0.46 0.46 0.46 0.29 -0.10 13 2 91 +2
29SEP26 67.50 P 0.00 0.00 0.00 0.65 -0.19 13 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.27 -0.32 13 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.21 -0.49 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.52 -0.55 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.20 -0.87 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.23 -1.05 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.56 -1.18 16 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.08 -1.22 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.64 -1.23 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.22 -1.22 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.80 -1.23 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.37 -1.23 30 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.94 -1.22 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.52 -1.16 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.03 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 -0.07 12 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 -0.15 12 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 -0.24 12 0 48 0
30DEC26 70.00 P 0.00 0.00 0.00 1.50 -0.38 12 0 22 0
30DEC26 72.50 P 0.00 0.00 0.00 2.47 -0.52 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 3.75 -0.69 13 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.38 -0.86 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.33 -1.03 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.59 -1.16 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.08 -1.22 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.64 -1.23 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.22 -1.22 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.80 -1.23 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.37 -1.23 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.94 -1.22 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.52 -1.16 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 0.00 13 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.21 -0.02 13 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 -0.04 13 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.76 -0.08 13 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.28 -0.16 13 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.04 -0.23 13 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.04 -0.36 13 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.31 -0.51 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.87 -0.67 14 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.71 -0.83 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.80 -1.02 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.14 -1.17 16 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.64 -1.23 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.22 -1.22 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.80 -1.23 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.37 -1.23 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.94 -1.22 27 0 0 0
TOTAL PUT 465 8,597 +151
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.22
30MAR26 31.00 C 0.00 0.00 0.00 17.27 +0.69 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.28 +0.69 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.27 +0.33 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.28 +0.70 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.40 +0.44 69 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.28 +0.69 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.29 +0.70 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.60 +0.96 68 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.29 +0.66 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.28 +0.61 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.31 +0.61 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.54 +0.79 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.24 +0.41 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.64 +0.68 35 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 3.77 +0.58 33 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 2.98 +0.57 31 0 544 0
30MAR26 47.00 C 2.14 2.31 2.14 2.21 +0.44 29 171 448 +51
30MAR26 48.00 C 1.63 1.72 1.63 1.67 +0.36 30 58 1,685 +2
30MAR26 49.00 C 1.07 1.34 1.07 1.22 +0.28 30 464 1,985 +91
30MAR26 50.00 C 0.78 1.00 0.78 0.85 +0.19 30 119 4,384 +48
30MAR26 52.50 C 0.35 0.42 0.33 0.30 +0.08 30 144 3,882 +47
30MAR26 55.00 C 0.13 0.16 0.13 0.09 +0.03 30 120 3,173 -60
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 3,989 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 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 69 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.42 +0.76 35 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.60 +0.89 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.60 +0.76 39 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.65 +0.76 37 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.71 +0.61 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.67 +0.83 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.80 +0.76 29 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.95 +0.52 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.32 +0.61 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.49 +0.51 28 0 181 0
29APR26 47.00 C 2.99 2.99 2.88 2.92 +0.42 29 43 369 -13
29APR26 48.00 C 2.35 2.50 2.35 2.38 +0.37 29 86 451 -60
29APR26 49.00 C 1.91 2.15 1.91 1.91 +0.29 29 95 354 +16
29APR26 50.00 C 1.39 1.71 1.39 1.52 +0.24 29 222 1,242 +10
29APR26 52.50 C 0.82 0.97 0.82 0.78 +0.13 29 44 393 -14
29APR26 55.00 C 0.50 0.50 0.50 0.37 +0.07 28 8 303 +8
29APR26 57.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 330 0
29APR26 60.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.60 +0.68 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.60 +0.59 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.65 +0.56 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.74 +0.44 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.91 +0.55 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.19 +0.81 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.33 +0.51 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.66 +0.47 28 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 4.08 +0.57 29 0 98 0
28MAY26 47.00 C 3.31 3.37 3.31 3.32 +0.36 27 95 550 +35
28MAY26 48.00 C 0.00 0.00 0.00 2.85 +0.36 28 0 728 0
28MAY26 49.00 C 0.00 0.00 0.00 2.40 +0.32 28 0 1,053 0
28MAY26 50.00 C 2.19 2.19 2.05 2.01 +0.27 28 59 1,220 0
28MAY26 52.50 C 1.32 1.32 1.29 1.20 +0.17 28 120 236 -20
28MAY26 55.00 C 0.00 0.00 0.00 0.68 +0.11 28 0 155 0
28MAY26 57.50 C 0.54 0.57 0.54 0.36 +0.06 28 1,056 1,967 +1,056
28MAY26 60.00 C 0.33 0.33 0.33 0.18 +0.03 28 30 72 +30
28MAY26 62.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.95 +0.97 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.72 +0.75 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.79 +0.87 30 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.65 +0.64 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.87 +0.37 27 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.77 +0.14 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.02 +0.45 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.21 +0.28 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.84 +0.52 29 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.83 +0.33 25 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.22 +0.34 25 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 3.74 +0.39 26 0 254 0
29JUN26 48.00 C 0.00 0.00 0.00 3.23 +0.37 27 0 275 0
29JUN26 49.00 C 2.93 2.93 2.75 2.75 +0.30 26 110 494 +60
29JUN26 50.00 C 2.39 2.39 2.36 2.36 +0.26 27 65 2,394 -44
29JUN26 52.50 C 1.58 1.58 1.58 1.56 +0.21 27 30 4,165 +30
29JUN26 55.00 C 1.06 1.06 1.06 0.96 +0.14 27 1 8,738 0
29JUN26 57.50 C 0.00 0.00 0.00 0.57 +0.09 27 0 593 0
29JUN26 60.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 360 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 315 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 12.95 +0.65 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.72 +0.70 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.16 +0.82 33 0 0 0
29SEP26 39.00 C 9.80 9.80 9.80 9.79 +0.16 24 2 6 -2
29SEP26 40.00 C 0.00 0.00 0.00 9.10 +0.58 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.39 +0.41 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.39 +0.19 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.65 +0.13 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.00 +0.47 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.63 +0.41 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.13 +0.52 28 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.50 +0.39 28 0 307 0
29SEP26 48.00 C 0.00 0.00 0.00 4.02 +0.36 27 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 3.59 +0.33 28 0 480 0
29SEP26 50.00 C 0.00 0.00 0.00 3.20 +0.32 28 0 612 0
29SEP26 52.50 C 2.41 2.41 2.41 2.32 +0.26 28 30 1,167 0
29SEP26 55.00 C 1.78 1.79 1.78 1.65 +0.20 27 77 230 0
29SEP26 57.50 C 1.33 1.33 1.33 1.16 +0.15 27 47 323 0
29SEP26 60.00 C 1.08 1.08 1.08 0.80 +0.11 27 2 359 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 +0.08 27 0 161 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.04 27 0 94 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.23 +0.94 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.16 +0.35 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.12 +0.30 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.61 +0.38 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.80 +0.47 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.93 +0.12 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.22 +0.12 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.97 +0.41 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.05 +0.06 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.88 +0.73 28 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.26 +0.39 27 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 4.80 +0.37 27 0 906 0
30DEC26 49.00 C 0.00 0.00 0.00 4.38 +0.35 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.99 +0.45 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.11 +0.26 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.38 +0.20 27 0 221 0
30DEC26 57.50 C 0.00 0.00 0.00 1.80 +0.16 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.36 +0.14 27 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 +0.12 27 0 169 0
30DEC26 65.00 C 1.00 1.00 0.98 0.76 +0.09 27 3 93 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.56 +0.08 27 0 34 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 10.50 +0.46 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.80 +0.21 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.16 +0.44 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.52 +0.49 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.94 +0.28 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.38 +0.46 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.84 +0.44 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.35 +0.44 26 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 5.86 +0.40 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.42 +0.38 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.01 +0.39 26 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.59 +0.33 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.73 +0.31 26 0 19 0
30MAR27 55.00 C 0.00 0.00 0.00 3.01 +0.27 27 0 63 0
30MAR27 57.50 C 2.40 2.40 2.40 2.43 +0.21 27 17 17 +17
30MAR27 60.00 C 0.00 0.00 0.00 1.98 +0.18 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 1.60 +0.16 27 0 14 0
30MAR27 65.00 C 1.29 1.29 1.29 1.27 +0.15 27 1 1 +1
30MAR27 67.50 C 0.00 0.00 0.00 0.99 +0.13 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 +0.09 27 0 0 0
TOTAL CALL 3,319 61,510 +1,292
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 634 0
30MAR26 38.00 P 0.03 0.03 0.03 0.01 0.00 37 130 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.07 30 0 3,514 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.11 30 0 1,042 0
30MAR26 45.00 P 0.32 0.36 0.30 0.37 -0.17 30 41 1,821 +5
30MAR26 46.00 P 0.49 0.61 0.49 0.61 -0.22 30 181 5,780 +1
30MAR26 47.00 P 0.82 0.89 0.74 0.91 -0.31 29 179 5,104 +80
30MAR26 48.00 P 1.35 1.35 1.15 1.34 -0.41 29 102 3,225 +9
30MAR26 49.00 P 1.71 1.85 1.62 1.90 -0.44 30 63 1,309 +14
30MAR26 50.00 P 2.32 2.54 2.32 2.56 -0.49 30 85 3,451 -7
30MAR26 52.50 P 0.00 0.00 0.00 4.53 -0.63 30 0 7,150 0
30MAR26 55.00 P 0.00 0.00 0.00 7.02 -0.56 41 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 9.28 -0.70 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.78 -0.71 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.28 -0.70 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.81 -0.68 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.48 -0.50 79 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.81 -0.67 69 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.28 -0.70 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.78 -0.70 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.52 -0.74 107 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.78 -0.70 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.15 -0.07 28 0 211 0
29APR26 42.00 P 0.30 0.30 0.30 0.25 -0.10 29 6 464 0
29APR26 43.00 P 0.38 0.38 0.38 0.38 -0.14 28 72 431 0
29APR26 44.00 P 0.52 0.58 0.52 0.57 -0.16 28 279 1,376 +4
29APR26 45.00 P 0.79 0.79 0.73 0.81 -0.19 28 54 1,217 +14
29APR26 46.00 P 1.07 1.08 0.99 1.11 -0.32 28 315 915 -9
29APR26 47.00 P 1.45 1.45 1.45 1.48 -0.30 28 30 4,041 0
29APR26 48.00 P 1.91 1.91 1.88 1.93 -0.41 28 61 6,703 0
29APR26 49.00 P 0.00 0.00 0.00 2.47 -0.50 28 0 827 0
29APR26 50.00 P 3.11 3.11 2.83 3.11 -0.47 29 90 1,192 0
29APR26 52.50 P 0.00 0.00 0.00 4.76 -0.71 26 0 504 0
29APR26 55.00 P 0.00 0.00 0.00 7.08 -0.79 30 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.60 -0.41 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.80 -0.99 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.28 -0.70 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.81 -0.68 42 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.48 -0.60 56 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.97 -0.51 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.28 -0.70 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.78 -1.09 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 41 0
28MAY26 41.00 P 0.35 0.35 0.35 0.31 -0.10 28 60 215 0
28MAY26 42.00 P 0.44 0.44 0.44 0.45 -0.12 28 48 480 +48
28MAY26 43.00 P 0.58 0.58 0.58 0.62 -0.14 28 30 306 +30
28MAY26 44.00 P 0.78 0.84 0.78 0.83 -0.18 27 60 421 +30
28MAY26 45.00 P 1.08 1.11 1.08 1.11 -0.22 27 33 286 0
28MAY26 46.00 P 1.45 1.45 1.45 1.44 -0.28 27 31 357 -29
28MAY26 47.00 P 1.72 1.72 1.72 1.84 -0.33 27 7 92 +1
28MAY26 48.00 P 2.27 2.30 2.11 2.31 -0.42 27 85 276 +12
28MAY26 49.00 P 2.78 2.78 2.62 2.86 -0.51 27 63 1,085 0
28MAY26 50.00 P 3.31 3.48 3.31 3.48 -0.52 28 60 309 +60
28MAY26 52.50 P 0.00 0.00 0.00 5.32 -0.42 29 0 295 0
28MAY26 55.00 P 0.00 0.00 0.00 7.35 -0.52 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.65 -0.43 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.16 -0.63 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.35 -1.03 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.87 -0.62 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.48 -0.60 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.97 -0.51 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.35 -0.63 49 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.06 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.33 -0.09 27 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.47 -0.11 27 0 573 0
29JUN26 42.00 P 0.00 0.00 0.00 0.65 -0.12 27 0 732 0
29JUN26 43.00 P 0.00 0.00 0.00 0.85 -0.17 27 0 8,597 0
29JUN26 44.00 P 0.00 0.00 0.00 1.10 -0.20 27 0 861 0
29JUN26 45.00 P 1.40 1.41 1.40 1.41 -0.24 27 60 7,548 +60
29JUN26 46.00 P 1.76 1.78 1.76 1.78 -0.27 27 34 1,622 0
29JUN26 47.00 P 2.16 2.16 2.15 2.19 -0.32 27 98 812 -38
29JUN26 48.00 P 2.63 2.70 2.53 2.70 -0.33 27 514 1,268 +445
29JUN26 49.00 P 3.00 3.23 3.00 3.23 -0.39 27 60 3,275 -60
29JUN26 50.00 P 3.80 3.80 3.64 3.82 -0.43 27 65 3,513 0
29JUN26 52.50 P 0.00 0.00 0.00 5.60 -0.49 28 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 7.61 -0.35 30 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.83 -0.25 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.16 -0.63 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.35 -1.03 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.87 -0.62 35 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.48 -0.60 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.03 -0.45 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.70 -0.46 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.12 -0.75 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.52 -0.74 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.11 -0.37 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.06 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 -0.06 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 -0.12 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 -0.11 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 -0.14 27 0 360 0
29SEP26 41.00 P 1.14 1.14 1.14 1.17 -0.14 27 30 498 +30
29SEP26 42.00 P 0.00 0.00 0.00 1.44 -0.18 27 0 417 0
29SEP26 43.00 P 1.73 1.73 1.73 1.75 -0.20 27 30 1,146 0
29SEP26 44.00 P 2.02 2.02 2.02 2.10 -0.23 27 30 461 -30
29SEP26 45.00 P 2.43 2.43 2.42 2.48 -0.27 26 75 517 0
29SEP26 46.00 P 2.87 2.87 2.87 2.92 -0.28 26 30 3,385 -19
29SEP26 47.00 P 3.50 3.50 3.38 3.38 -0.36 26 18 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.91 -0.40 26 0 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 4.49 -0.37 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 5.10 -0.41 26 0 650 0
29SEP26 52.50 P 0.00 0.00 0.00 6.82 -0.44 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.63 -0.58 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.91 -0.19 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.03 -0.58 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.08 -0.33 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.65 -0.30 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.95 -0.54 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.68 +0.07 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.93 -0.28 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.12 -0.75 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.74 -0.10 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.93 -0.10 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.14 -0.14 27 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.43 -0.06 27 0 263 0
30DEC26 41.00 P 0.00 0.00 0.00 1.61 -0.18 26 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.92 -0.19 26 0 279 0
30DEC26 43.00 P 0.00 0.00 0.00 2.26 -0.22 26 0 252 0
30DEC26 44.00 P 0.00 0.00 0.00 2.64 -0.23 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.05 -0.26 26 0 162 0
30DEC26 46.00 P 3.49 3.49 3.49 3.50 -0.29 26 30 400 +12
30DEC26 47.00 P 0.00 0.00 0.00 4.00 -0.31 26 0 1,483 0
30DEC26 48.00 P 4.50 4.50 4.50 4.53 -0.34 26 2 1,609 -2
30DEC26 49.00 P 0.00 0.00 0.00 5.10 -0.36 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.71 -0.38 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.33 -0.45 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.17 -0.58 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.99 -1.06 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.61 -0.20 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.57 -0.15 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.89 -0.41 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.28 -0.49 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.68 -0.17 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.03 -0.46 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.26 -0.63 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.56 -0.17 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.84 -0.21 27 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.21 -0.17 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.56 -0.20 28 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.95 -0.22 28 0 30 0
30MAR27 44.00 P 3.26 3.26 3.26 3.37 -0.22 28 30 30 +30
30MAR27 45.00 P 0.00 0.00 0.00 3.82 -0.26 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.31 -0.26 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.81 -0.30 28 0 60 0
30MAR27 48.00 P 5.25 5.25 5.25 5.37 -0.32 28 2 4 +2
30MAR27 49.00 P 0.00 0.00 0.00 5.95 -0.32 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.54 -0.37 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.19 -0.24 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.00 -0.41 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.96 -0.47 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.03 -0.55 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.07 -0.48 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.22 -0.46 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.61 -0.47 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.71 -0.75 29 0 0 0
TOTAL PUT 3,273 108,782 +693
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 26.86
06MAR26 16.50 C 0.00 0.00 0.00 10.36 -0.23 0 0 0 0
06MAR26 17.00 C 0.00 0.00 0.00 9.86 -0.23 0 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 9.36 -0.23 0 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 8.86 -0.23 0 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 8.36 -0.23 0 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 7.86 -0.23 0 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 7.36 -0.23 0 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 6.86 -0.23 0 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 4.86 -0.24 0 0 0 0
06MAR26 23.00 C 0.00 0.00 0.00 3.86 -0.25 0 0 5 0
06MAR26 24.00 C 2.50 2.50 2.50 2.86 -0.22 0 3 15 -3
06MAR26 25.00 C 1.76 2.68 1.76 1.87 -0.23 69 199 417 -120
06MAR26 26.00 C 0.70 1.68 0.54 0.94 -0.26 64 725 5,647 0
06MAR26 27.00 C 0.24 0.84 0.17 0.30 -0.30 64 1,531 2,688 +84
06MAR26 28.00 C 0.16 0.29 0.03 0.06 -0.15 68 1,385 1,846 +117
06MAR26 29.00 C 0.02 0.08 0.02 0.01 -0.05 74 88 574 +60
06MAR26 30.00 C 0.01 0.02 0.01 0.01 -0.01 101 32 608 -11
06MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 4 341 -4
06MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 31 0
06MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
06MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1 0
06MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
06MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
06MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
06MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
06MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
13MAR26 16.50 C 0.00 0.00 0.00 10.37 -0.31 103 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 9.87 -0.31 93 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 9.37 -0.31 80 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 8.91 -0.28 136 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 8.37 -0.32 0 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 7.37 -0.32 0 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 6.87 -0.32 0 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 5.87 -0.33 0 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 5.02 -0.10 100 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 3.89 -0.23 52 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 2.90 -0.23 43 0 0 0
13MAR26 25.00 C 1.97 1.98 1.97 2.13 -0.17 58 7 7 +7
13MAR26 26.00 C 1.58 1.73 1.58 1.32 -0.26 51 20 488 0
13MAR26 27.00 C 0.70 1.28 0.60 0.82 -0.18 55 310 426 -25
13MAR26 28.00 C 0.40 0.74 0.40 0.45 -0.15 55 738 1,324 -324
13MAR26 29.00 C 0.18 0.42 0.18 0.22 -0.10 55 253 293 +103
13MAR26 30.00 C 0.11 0.28 0.11 0.10 -0.06 55 525 520 +330
13MAR26 31.00 C 0.06 0.14 0.06 0.04 -0.03 55 203 210 +97
13MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 69 0
13MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 32 0
13MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 36.00 C 0.01 0.01 0.01 0.01 0.00 81 30 30 +30
13MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.75 C 17.77 17.77 17.08 17.13 -0.20 132 372 156 -247
30MAR26 10.00 C 0.00 0.00 0.00 16.88 -0.20 127 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 16.38 -0.31 116 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.88 -0.22 103 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.38 -0.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.87 -0.23 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 14.38 -0.22 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.88 -0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.88 -0.24 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 12.39 -0.40 86 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 11.89 -0.22 80 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 11.41 -0.31 94 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 10.89 -0.24 67 0 203 0
30MAR26 16.50 C 0.00 0.00 0.00 10.61 -0.07 127 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 9.89 -0.29 0 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 9.39 -0.29 0 0 224 0
30MAR26 18.00 C 0.00 0.00 0.00 8.91 -0.28 69 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 8.39 -0.30 0 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 7.89 -0.36 0 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 7.40 -0.29 48 0 1,985 0
30MAR26 20.00 C 7.19 7.19 6.90 6.95 -0.24 63 52 3,902 0
30MAR26 21.00 C 5.53 5.53 5.53 5.89 -0.31 0 3 1,313 -3
30MAR26 22.00 C 5.12 5.12 5.12 5.02 -0.10 54 3 3,302 0
30MAR26 23.00 C 4.00 4.68 4.00 4.15 -0.10 54 29 3,362 -14
30MAR26 24.00 C 2.88 2.88 2.88 3.15 -0.22 44 42 2,523 -42
30MAR26 25.00 C 2.27 2.56 2.27 2.37 -0.17 43 3 6,496 0
30MAR26 26.00 C 1.60 2.26 1.35 1.71 -0.21 43 383 4,525 -73
30MAR26 27.00 C 1.17 1.68 0.88 1.25 -0.18 46 206 2,244 -62
30MAR26 28.00 C 0.80 1.24 0.64 0.86 -0.12 46 1,437 7,193 +561
30MAR26 29.00 C 0.60 0.90 0.43 0.55 -0.10 46 691 2,567 +49
30MAR26 30.00 C 0.33 0.59 0.31 0.34 -0.07 45 236 2,471 -4
30MAR26 31.00 C 0.20 0.44 0.20 0.21 -0.05 46 36 1,373 -30
30MAR26 32.00 C 0.19 0.32 0.19 0.12 -0.03 46 294 988 +57
30MAR26 33.00 C 0.09 0.10 0.09 0.07 -0.02 46 60 556 +60
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 126 0
30MAR26 35.00 C 0.06 0.07 0.04 0.02 -0.01 46 287 274 +6
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 166 0
30MAR26 37.00 C 0.04 0.04 0.04 0.01 0.00 49 15 211 +15
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 138 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.39 -0.40 0 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 11.89 -0.30 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.44 -0.28 62 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.95 -0.24 62 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.61 -0.07 83 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.96 -0.22 57 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.42 -0.26 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.98 -0.21 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.48 -0.21 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.05 -0.20 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.53 -0.23 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.97 -0.30 39 0 862 0
29APR26 21.00 C 0.00 0.00 0.00 5.98 -0.33 34 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 5.08 -0.41 37 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 4.25 -0.24 39 0 688 0
29APR26 24.00 C 0.00 0.00 0.00 3.45 -0.21 39 0 2,188 0
29APR26 25.00 C 2.73 3.19 2.73 2.75 -0.12 39 32 1,481 0
29APR26 26.00 C 1.99 2.58 1.90 2.17 -0.15 40 149 2,437 -67
29APR26 27.00 C 1.40 2.07 1.40 1.70 -0.12 41 105 5,661 -2
29APR26 28.00 C 1.11 1.66 0.99 1.32 -0.09 42 313 2,090 +36
29APR26 29.00 C 0.78 1.05 0.78 0.97 -0.08 41 73 888 +10
29APR26 30.00 C 0.69 1.03 0.60 0.71 -0.05 41 243 423 +6
29APR26 31.00 C 0.50 0.67 0.50 0.50 -0.04 41 60 597 -30
29APR26 32.00 C 0.36 0.59 0.36 0.35 -0.03 41 203 251 -130
29APR26 33.00 C 0.29 0.51 0.29 0.24 -0.02 41 31 460 +30
29APR26 34.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 213 0
29APR26 35.00 C 0.32 0.32 0.26 0.11 -0.01 41 355 837 +200
29APR26 36.00 C 0.18 0.25 0.18 0.08 0.00 42 418 530 -118
29APR26 37.00 C 0.11 0.11 0.11 0.05 -0.01 41 1 30 -1
29APR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
29APR26 40.00 C 0.09 0.12 0.09 0.01 -0.01 40 3 3 +3
28MAY26 15.50 C 0.00 0.00 0.00 11.47 -0.55 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.03 -0.16 59 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.61 -0.31 64 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.01 -0.17 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.52 -0.20 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.03 -0.30 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.53 -0.45 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.15 -0.18 50 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 7.56 -0.40 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.03 -0.34 34 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 6.14 -0.17 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.24 -0.27 36 0 278 0
28MAY26 23.00 C 5.00 5.00 5.00 4.42 -0.30 36 22 331 0
28MAY26 24.00 C 0.00 0.00 0.00 3.78 -0.16 39 0 371 0
28MAY26 25.00 C 3.02 3.47 3.02 3.06 -0.10 38 32 1,473 0
28MAY26 26.00 C 2.20 2.55 2.12 2.50 -0.16 38 211 450 +61
28MAY26 27.00 C 1.76 2.38 1.76 2.01 -0.16 38 326 1,353 +131
28MAY26 28.00 C 1.53 2.09 1.53 1.64 -0.08 40 860 1,649 +835
28MAY26 29.00 C 1.08 1.71 1.08 1.28 -0.09 39 2,327 2,486 +2,071
28MAY26 30.00 C 0.95 1.30 0.88 0.98 -0.08 39 44 381 +30
28MAY26 31.00 C 1.07 1.12 1.03 0.75 -0.06 39 59 112 -50
28MAY26 32.00 C 0.79 0.79 0.79 0.56 -0.06 39 30 76 +20
28MAY26 33.00 C 0.71 0.71 0.71 0.42 -0.04 39 30 242 -30
28MAY26 34.00 C 0.57 0.57 0.57 0.31 -0.03 39 20 60 0
28MAY26 35.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 65 0
28MAY26 36.00 C 0.37 0.37 0.37 0.16 -0.02 39 8 48 +8
28MAY26 37.00 C 0.39 0.39 0.39 0.12 -0.01 39 45 15 -25
28MAY26 38.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
28MAY26 39.00 C 0.25 0.25 0.25 0.06 -0.01 39 50 176 -50
28MAY26 40.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.47 -0.19 75 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.96 -0.17 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.47 -0.32 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.98 -0.14 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.49 -0.11 63 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 12.99 -0.20 59 0 0 -4
29JUN26 14.50 C 0.00 0.00 0.00 12.49 -0.30 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.06 -0.13 63 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 11.66 -0.36 69 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 11.07 -0.12 57 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.61 -0.31 58 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 10.01 -0.19 43 0 4,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.58 -0.15 49 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 9.12 -0.21 49 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 8.58 -0.40 43 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 8.18 -0.24 47 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 7.66 -0.37 43 0 919 0
29JUN26 20.00 C 0.00 0.00 0.00 7.31 -0.14 47 0 327 0
29JUN26 21.00 C 5.95 5.95 5.95 6.20 -0.32 36 30 774 -30
29JUN26 22.00 C 5.18 5.18 5.15 5.34 -0.30 36 32 1,255 -2
29JUN26 23.00 C 0.00 0.00 0.00 4.51 -0.21 35 0 882 0
29JUN26 24.00 C 4.30 4.30 3.90 3.89 -0.27 38 38 2,002 +13
29JUN26 25.00 C 3.18 3.21 3.18 3.18 -0.30 37 66 2,888 +30
29JUN26 26.00 C 3.10 3.13 2.72 2.72 -0.16 39 81 5,903 +61
29JUN26 27.00 C 1.90 2.45 1.85 2.21 -0.14 38 91 4,845 -31
29JUN26 28.00 C 1.70 2.27 1.70 1.79 -0.11 38 679 1,611 +224
29JUN26 29.00 C 0.00 0.00 0.00 1.42 -0.10 38 0 1,675 0
29JUN26 30.00 C 1.20 1.44 1.07 1.12 -0.08 38 169 1,088 +39
29JUN26 31.00 C 0.00 0.00 0.00 0.87 -0.08 38 0 440 0
29JUN26 32.00 C 0.00 0.00 0.00 0.68 -0.06 38 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 91 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 -0.04 38 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 30 0
29JUN26 37.00 C 0.37 0.47 0.37 0.17 -0.02 37 30 130 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 60 0
29JUN26 40.00 C 0.22 0.22 0.22 0.07 -0.01 37 30 30 +30
29SEP26 12.50 C 0.00 0.00 0.00 14.49 -0.30 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.99 -0.28 57 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 13.49 -0.29 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.99 -0.29 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.49 -0.30 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.06 -0.23 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.66 -0.36 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.07 -0.25 48 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 10.61 -0.31 48 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.06 -0.18 42 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.58 -0.15 40 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.12 -0.21 41 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 8.61 -0.37 38 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.18 -0.24 38 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 7.66 -0.37 35 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 7.31 -0.14 38 0 742 0
29SEP26 21.00 C 0.00 0.00 0.00 6.33 -0.19 34 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 5.56 -0.18 34 0 394 0
29SEP26 23.00 C 0.00 0.00 0.00 4.77 -0.40 33 0 2,009 0
29SEP26 24.00 C 0.00 0.00 0.00 4.14 -0.13 34 0 720 0
29SEP26 25.00 C 3.20 3.20 3.20 3.57 -0.11 34 1 347 -1
29SEP26 26.00 C 2.74 3.49 2.74 3.07 -0.11 35 294 512 +294
29SEP26 27.00 C 2.41 2.95 2.41 2.63 -0.09 35 33 1,083 +30
29SEP26 28.00 C 1.90 2.40 1.90 2.24 -0.15 35 33 385 +30
29SEP26 29.00 C 1.76 2.21 1.76 1.94 -0.10 36 60 325 +60
29SEP26 30.00 C 1.90 1.90 1.90 1.67 -0.08 36 5 132 +5
29SEP26 31.00 C 0.00 0.00 0.00 1.41 -0.07 36 0 335 0
29SEP26 32.00 C 0.00 0.00 0.00 1.21 -0.04 36 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 1.01 -0.03 36 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.85 -0.03 36 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.70 -0.02 36 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 -0.02 36 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.02 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 1 0
29SEP26 39.00 C 0.38 0.38 0.38 0.33 -0.01 36 45 75 +45
29SEP26 40.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 308 0
30DEC26 14.00 C 13.70 13.70 13.70 12.99 -0.29 43 10 75 0
30DEC26 14.50 C 0.00 0.00 0.00 12.49 -0.30 41 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 12.06 -0.23 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.66 -0.36 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.07 -0.25 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.61 -0.31 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.06 -0.34 35 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 9.58 -0.21 35 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 9.12 -0.29 34 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.62 -0.36 32 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 8.18 -0.32 32 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.70 -0.35 31 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 7.31 -0.29 32 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 6.41 -0.33 30 0 548 0
30DEC26 22.00 C 0.00 0.00 0.00 5.65 -0.30 30 0 929 0
30DEC26 23.00 C 0.00 0.00 0.00 5.16 -0.28 33 0 865 0
30DEC26 24.00 C 4.40 4.40 4.40 4.56 -0.06 33 1 1,128 0
30DEC26 25.00 C 0.00 0.00 0.00 3.88 -0.19 31 0 1,741 0
30DEC26 26.00 C 3.21 3.21 3.21 3.40 -0.19 32 30 2,250 -30
30DEC26 27.00 C 2.63 3.34 2.63 2.98 -0.17 32 62 374 +2
30DEC26 28.00 C 2.41 2.85 2.05 2.58 -0.16 32 1,016 2,083 +169
30DEC26 29.00 C 2.25 2.25 2.25 2.24 -0.16 32 1 1,410 0
30DEC26 30.00 C 1.64 2.16 1.64 1.95 -0.13 32 61 1,554 +31
30DEC26 31.00 C 1.86 1.86 1.86 1.72 -0.09 33 1 1,034 +1
30DEC26 32.00 C 0.00 0.00 0.00 1.51 -0.09 33 0 1,244 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 -0.11 33 0 55 0
30DEC26 34.00 C 0.98 0.98 0.98 1.12 -0.11 33 30 112 -30
30DEC26 35.00 C 0.00 0.00 0.00 0.96 -0.10 33 0 112 0
30DEC26 36.00 C 0.78 0.79 0.78 0.82 -0.08 33 130 140 +98
30DEC26 37.00 C 0.68 0.70 0.68 0.70 -0.08 33 90 256 +90
30DEC26 38.00 C 0.00 0.00 0.00 0.59 -0.07 33 0 23 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.07 33 0 0 0
30DEC26 40.00 C 0.72 0.72 0.61 0.42 -0.07 33 3 3 +3
30MAR27 16.50 C 0.00 0.00 0.00 10.61 -0.31 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.06 -0.34 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.58 -0.21 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.12 -0.29 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.65 -0.33 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.20 -0.36 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.76 -0.29 28 0 0 0
30MAR27 20.00 C 7.75 7.75 7.75 7.33 -0.37 28 5 5 0
30MAR27 21.00 C 6.85 6.85 6.85 6.63 -0.16 29 2 2 0
30MAR27 22.00 C 0.00 0.00 0.00 5.97 -0.30 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.35 -0.22 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.95 +0.02 32 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 4.29 -0.11 31 0 1,337 0
30MAR27 26.00 C 0.00 0.00 0.00 3.81 -0.11 31 0 6,317 0
30MAR27 27.00 C 0.00 0.00 0.00 3.39 -0.10 31 0 8,006 0
30MAR27 28.00 C 0.00 0.00 0.00 2.99 -0.10 31 0 5,971 0
30MAR27 29.00 C 0.00 0.00 0.00 2.66 -0.08 31 0 63 0
30MAR27 30.00 C 0.00 0.00 0.00 2.33 -0.08 31 0 268 0
30MAR27 31.00 C 0.00 0.00 0.00 2.06 -0.08 31 0 159 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.01 33 0 35 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 -0.09 32 0 40 0
30MAR27 34.00 C 1.37 1.37 1.37 1.47 -0.06 33 5 36 +5
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.04 32 0 21 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 -0.04 32 0 11 0
30MAR27 37.00 C 0.00 0.00 0.00 0.98 -0.03 32 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.86 -0.03 32 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 -0.02 32 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
TOTAL CALL 19,416 204,166 +4,684
06MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
06MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
06MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 65 0
06MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 176 0
06MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 104 20 1,015 -20
06MAR26 25.00 P 0.01 0.01 0.01 0.01 -0.02 71 17 1,107 -17
06MAR26 26.00 P 0.23 0.28 0.03 0.08 -0.08 64 667 899 +3
06MAR26 27.00 P 0.58 0.58 0.15 0.46 -0.02 68 111 343 +16
06MAR26 28.00 P 0.00 0.00 0.00 1.19 +0.03 65 0 183 0
06MAR26 29.00 P 1.94 1.94 1.94 2.16 +0.15 84 30 16 -30
06MAR26 30.00 P 0.00 0.00 0.00 3.15 +0.22 103 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 4.14 +0.22 0 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 5.14 +0.22 0 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 6.14 +0.22 0 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 7.14 +0.22 0 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 8.14 +0.22 0 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 9.14 +0.22 0 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 10.14 +0.22 0 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 11.14 +0.22 0 0 0 0
06MAR26 39.00 P 0.00 0.00 0.00 12.14 +0.22 0 0 0 0
06MAR26 40.00 P 0.00 0.00 0.00 13.14 +0.22 0 0 0 0
13MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
13MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
13MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
13MAR26 23.00 P 0.04 0.04 0.04 0.03 0.00 58 2 206 0
13MAR26 24.00 P 0.10 0.10 0.06 0.08 -0.01 55 12 85 +10
13MAR26 25.00 P 0.22 0.22 0.16 0.21 -0.01 54 55 911 +24
13MAR26 26.00 P 0.58 0.67 0.29 0.47 0.00 53 181 370 +63
13MAR26 27.00 P 1.02 1.02 0.54 0.92 +0.02 53 467 548 +68
13MAR26 28.00 P 1.59 1.64 1.10 1.61 +0.08 58 22 143 +2
13MAR26 29.00 P 1.92 1.92 1.92 2.39 +0.11 59 2 45 0
13MAR26 30.00 P 2.78 2.78 2.78 3.28 +0.15 62 3 3 +3
13MAR26 31.00 P 0.00 0.00 0.00 4.17 +0.12 55 0 0 0
13MAR26 32.00 P 0.00 0.00 0.00 5.30 +0.36 89 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 6.14 +0.21 0 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 7.34 +0.42 117 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 8.38 +0.28 133 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 9.39 +0.47 145 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 10.37 +0.45 152 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 11.29 +0.37 147 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 12.20 +0.28 133 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 13.14 +0.22 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,228 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,817 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 76 1 1,431 +1
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 72 10 1,642 +10
30MAR26 17.50 P 0.01 0.01 0.01 0.01 0.00 68 70 2,713 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,481 0
30MAR26 18.50 P 0.03 0.03 0.03 0.01 0.00 60 100 1,990 -100
30MAR26 19.00 P 0.03 0.03 0.03 0.01 0.00 56 411 2,259 -298
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,153 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,949 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 45 0 3,409 0
30MAR26 22.00 P 0.07 0.07 0.06 0.06 0.00 46 105 3,279 +100
30MAR26 23.00 P 0.13 0.13 0.09 0.13 0.00 45 27 2,674 +5
30MAR26 24.00 P 0.29 0.29 0.18 0.27 +0.02 45 133 2,485 +66
30MAR26 25.00 P 0.50 0.54 0.30 0.49 +0.02 44 496 2,396 -28
30MAR26 26.00 P 0.90 1.00 0.66 0.85 +0.06 45 522 1,894 +197
30MAR26 27.00 P 1.53 1.55 0.97 1.32 +0.10 45 846 1,962 +651
30MAR26 28.00 P 2.04 2.04 1.50 1.99 +0.12 47 184 861 +106
30MAR26 29.00 P 2.45 2.45 2.20 2.71 +0.16 48 300 945 +266
30MAR26 30.00 P 0.00 0.00 0.00 3.53 +0.15 50 0 160 0
30MAR26 31.00 P 0.00 0.00 0.00 4.41 +0.17 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.32 +0.18 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.23 +0.16 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.34 +0.34 68 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.38 +0.28 77 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.39 +0.45 83 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.37 +0.45 88 0 0 0
30MAR26 38.00 P 11.16 11.16 11.16 11.29 +0.37 85 30 240 +30
30MAR26 39.00 P 12.17 12.18 12.17 12.20 +0.08 79 120 120 +120
30MAR26 40.00 P 13.15 13.17 13.15 13.17 +0.07 77 230 230 +230
29APR26 14.50 P 0.01 0.02 0.01 0.01 0.00 64 1,019 2,650 +1,019
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 0.03 0.03 0.03 0.01 0.00 49 100 180 -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 40 0 883 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 41 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 41 0 1,320 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 2,177 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 2,181 0
29APR26 22.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 3,745 0
29APR26 23.00 P 0.27 0.27 0.23 0.33 +0.04 41 36 2,174 +33
29APR26 24.00 P 0.51 0.51 0.36 0.54 +0.05 40 176 2,144 +40
29APR26 25.00 P 0.89 0.89 0.74 0.83 +0.07 40 15 1,071 +8
29APR26 26.00 P 1.24 1.24 1.14 1.21 +0.08 40 152 1,010 -90
29APR26 27.00 P 1.70 1.73 1.45 1.74 +0.13 41 121 643 +121
29APR26 28.00 P 2.62 2.62 1.95 2.39 +0.17 42 160 394 +98
29APR26 29.00 P 2.67 2.67 2.67 3.08 +0.17 43 30 102 +30
29APR26 30.00 P 0.00 0.00 0.00 3.84 +0.17 44 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 4.67 +0.19 45 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.56 +0.20 47 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.45 +0.20 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.38 +0.21 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.38 +0.28 54 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.39 +0.22 58 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.37 +0.35 61 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.29 +0.22 60 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.23 +0.11 59 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.17 +0.07 56 0 0 0
28MAY26 15.50 P 0.04 0.04 0.04 0.01 0.00 47 100 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 185 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 0.00 39 0 309 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 443 0
28MAY26 20.00 P 0.10 0.10 0.10 0.10 +0.01 39 11 1,261 -11
28MAY26 21.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 1,161 0
28MAY26 22.00 P 0.27 0.28 0.27 0.31 +0.03 38 5 2,272 +1
28MAY26 23.00 P 0.33 0.38 0.33 0.49 +0.03 38 104 2,793 +1
28MAY26 24.00 P 0.71 0.71 0.63 0.73 +0.04 38 103 1,533 +99
28MAY26 25.00 P 1.13 1.13 0.83 1.06 +0.06 38 150 754 +147
28MAY26 26.00 P 1.48 1.48 1.18 1.47 +0.08 38 290 360 +63
28MAY26 27.00 P 2.14 2.14 1.65 2.01 +0.13 39 251 457 +104
28MAY26 28.00 P 2.50 2.65 2.22 2.64 +0.16 40 493 599 +369
28MAY26 29.00 P 2.88 2.91 2.87 3.32 +0.15 40 86 66 +34
28MAY26 30.00 P 0.00 0.00 0.00 4.06 +0.17 41 0 0 0
28MAY26 31.00 P 4.39 4.39 4.39 4.86 +0.29 42 30 30 +30
28MAY26 32.00 P 5.20 5.20 5.20 5.71 +0.17 43 19 19 +19
28MAY26 33.00 P 0.00 0.00 0.00 6.60 +0.18 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.49 +0.32 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.44 +0.24 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.40 +0.23 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.37 +0.32 51 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.32 +0.25 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.28 +0.12 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.20 +0.10 50 0 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 52 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 0.04 0.04 0.04 0.01 0.00 47 100 29 -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 40 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 38 0 700 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 0.00 37 0 1,401 0
29JUN26 19.00 P 0.13 0.15 0.13 0.13 +0.01 38 16 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.02 38 0 1,700 0
29JUN26 20.00 P 0.19 0.19 0.19 0.21 +0.01 37 3 1,722 -3
29JUN26 21.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 1,059 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.03 37 0 616 0
29JUN26 23.00 P 0.73 0.74 0.67 0.78 +0.04 37 26 2,965 +3
29JUN26 24.00 P 0.98 0.98 0.98 1.09 +0.05 36 50 937 -50
29JUN26 25.00 P 1.21 1.40 1.21 1.48 +0.06 36 97 753 +2
29JUN26 26.00 P 1.96 1.96 1.81 1.94 +0.08 36 157 1,483 -90
29JUN26 27.00 P 0.00 0.00 0.00 2.49 +0.11 36 0 592 0
29JUN26 28.00 P 3.27 3.27 3.27 3.13 +0.18 37 30 592 0
29JUN26 29.00 P 3.66 3.66 3.44 3.85 +0.20 37 180 181 +165
29JUN26 30.00 P 0.00 0.00 0.00 4.59 +0.21 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.36 +0.18 38 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 6.31 +0.32 40 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 7.11 +0.25 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.06 +0.30 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.96 +0.49 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.88 +0.24 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.76 +0.34 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.73 +0.21 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.68 +0.12 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.58 +0.34 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 37 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 37 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 37 0 119 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 +0.03 36 0 603 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 367 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 +0.02 36 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 +0.02 36 0 724 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 +0.02 35 0 1,090 0
29SEP26 22.00 P 0.89 0.89 0.89 0.92 +0.03 35 1 1,228 -1
29SEP26 23.00 P 1.08 1.08 1.08 1.24 +0.05 35 1 775 -1
29SEP26 24.00 P 0.00 0.00 0.00 1.64 +0.07 36 0 541 0
29SEP26 25.00 P 1.97 1.97 1.97 2.13 +0.11 37 40 1,206 0
29SEP26 26.00 P 2.76 2.76 2.46 2.64 +0.11 37 55 628 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 +0.14 37 0 180 0
29SEP26 28.00 P 4.02 4.10 4.02 3.83 +0.15 37 15 190 0
29SEP26 29.00 P 4.40 4.40 4.17 4.50 +0.15 37 180 721 +180
29SEP26 30.00 P 0.00 0.00 0.00 5.23 +0.18 38 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 5.98 +0.18 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 6.79 +0.19 39 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 7.62 +0.20 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.48 +0.20 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.37 +0.20 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.29 +0.21 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.22 +0.22 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.17 +0.22 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.13 +0.22 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.10 +0.22 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 34 0 247 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 33 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 34 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 0.00 33 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 0.00 33 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 0.00 33 0 327 0
30DEC26 17.00 P 0.22 0.22 0.22 0.19 0.00 33 10 130 +10
30DEC26 17.50 P 0.00 0.00 0.00 0.24 0.00 33 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 0.00 33 0 362 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 0.00 33 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 0.00 33 0 119 0
30DEC26 20.00 P 0.60 0.61 0.60 0.64 +0.01 33 110 3,272 -7
30DEC26 21.00 P 0.00 0.00 0.00 0.87 +0.03 33 0 620 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 +0.03 33 0 744 0
30DEC26 23.00 P 0.00 0.00 0.00 1.50 +0.04 33 0 663 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 +0.05 34 0 853 0
30DEC26 25.00 P 2.21 2.23 2.21 2.36 +0.03 34 5 1,644 0
30DEC26 26.00 P 0.00 0.00 0.00 2.87 +0.03 34 0 255 0
30DEC26 27.00 P 3.67 3.67 3.67 3.44 +0.04 34 1 207 0
30DEC26 28.00 P 4.31 4.31 4.31 4.05 +0.06 34 30 126 +30
30DEC26 29.00 P 0.00 0.00 0.00 4.72 +0.07 34 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 5.42 +0.09 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 +0.09 35 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.95 +0.11 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.77 +0.12 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 8.61 +0.13 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.49 +0.14 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.38 +0.15 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.30 +0.16 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.23 +0.17 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.18 +0.17 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.14 +0.19 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 12 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 +0.03 32 0 31 0
30MAR27 18.50 P 0.47 0.47 0.47 0.49 +0.02 32 10 11 +10
30MAR27 19.00 P 0.00 0.00 0.00 0.57 +0.01 32 0 35 0
30MAR27 19.50 P 0.59 0.59 0.59 0.66 +0.01 32 10 17 0
30MAR27 20.00 P 0.71 0.74 0.71 0.76 +0.01 32 10 15 +4
30MAR27 21.00 P 0.88 0.88 0.88 1.02 +0.03 32 10 10 +10
30MAR27 22.00 P 0.00 0.00 0.00 1.33 +0.03 32 0 1 0
30MAR27 23.00 P 1.74 1.74 1.74 1.70 +0.05 32 6 3 +3
30MAR27 24.00 P 2.08 2.08 2.08 2.13 +0.06 32 2 3 +2
30MAR27 25.00 P 2.58 2.60 2.35 2.62 +0.08 33 7 1,303 +2
30MAR27 26.00 P 3.13 3.13 3.13 3.16 +0.11 33 1 6,329 +1
30MAR27 27.00 P 0.00 0.00 0.00 3.74 +0.13 33 0 8,020 0
30MAR27 28.00 P 0.00 0.00 0.00 4.33 +0.13 33 0 3,010 0
30MAR27 29.00 P 0.00 0.00 0.00 5.00 +0.15 33 0 30 0
30MAR27 30.00 P 5.68 5.68 5.38 5.68 +0.15 34 2 17 +2
30MAR27 31.00 P 0.00 0.00 0.00 6.42 +0.16 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.18 +0.17 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.99 +0.18 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.81 +0.19 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.67 +0.20 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 +0.19 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.44 +0.21 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.36 +0.21 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.29 +0.21 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.24 +0.23 39 0 0 0
TOTAL PUT 9,790 155,983 +3,665
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 0.05 0.05 0.05 0.06 0.00 97 1 205 0
30MAR26 0.30 C 0.00 0.00 0.00 0.03 -0.01 95 0 1,120 0
30MAR26 0.35 C 0.02 0.02 0.02 0.01 -0.01 83 4 1,422 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 117 0 1,400 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 144 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 166 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 186 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 203 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 218 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 231 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 244 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 255 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 284 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 293 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 301 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 308 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 315 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 0.00 112 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 0.00 103 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 0.00 99 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 0.00 103 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 102 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 97 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 0.00 107 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 0.00 118 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
TOTAL CALL 5 5,676 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 598 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 250 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 166 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 99 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 0.00 97 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.06 -0.01 84 0 1,461 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 0.00 119 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.16 0.00 147 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.20 -0.01 0 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.26 0.00 190 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.31 0.00 206 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.36 0.00 222 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 -0.01 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.46 0.00 250 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 -0.01 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 -0.01 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 104 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 0.00 102 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 -0.01 91 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 -0.01 91 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 -0.01 90 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 0.00 102 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 0.40 -0.01 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 0.00 122 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
TOTAL PUT 0 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$ 13.47
30MAR26 8.75 C 0.00 0.00 0.00 4.74 -0.01 67 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.49 -0.01 62 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.24 +0.02 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.99 -0.03 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.74 -0.08 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.49 -0.02 44 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.99 -0.07 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.57 +0.02 58 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.01 -0.05 35 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 -0.04 23 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.15 -0.01 37 0 206 0
30MAR26 13.00 C 0.89 0.89 0.89 0.78 -0.02 35 15 258 +15
30MAR26 13.50 C 0.00 0.00 0.00 0.50 0.00 35 0 129 0
30MAR26 14.00 C 0.35 0.35 0.35 0.30 -0.02 35 1 155 +1
30MAR26 14.50 C 0.19 0.19 0.17 0.16 -0.02 35 10 303 -10
30MAR26 15.00 C 0.12 0.12 0.09 0.09 -0.01 36 13 205 0
30MAR26 15.50 C 0.07 0.07 0.07 0.04 -0.01 35 45 481 0
30MAR26 16.00 C 0.04 0.04 0.04 0.02 -0.01 36 8 561 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.57 0.00 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.01 -0.05 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.76 -0.06 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.51 -0.07 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.57 -0.05 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.08 -0.07 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.64 -0.04 30 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.34 -0.02 35 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.02 -0.02 35 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 0.75 -0.02 35 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.54 -0.02 35 0 253 0
29APR26 14.50 C 0.00 0.00 0.00 0.38 -0.01 35 0 293 0
29APR26 15.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 388 0
29APR26 15.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 133 0
29APR26 16.00 C 0.14 0.14 0.14 0.11 -0.01 35 2 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 0.00 35 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 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 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
28MAY26 9.50 C 0.00 0.00 0.00 4.05 -0.01 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.84 -0.02 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.55 -0.03 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.18 +0.08 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.61 -0.04 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.17 -0.10 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.88 0.00 37 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.49 -0.03 35 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 1.19 -0.02 35 0 104 0
28MAY26 13.50 C 1.00 1.00 1.00 0.92 -0.02 34 8 88 +8
28MAY26 14.00 C 0.00 0.00 0.00 0.72 -0.01 35 0 30 0
28MAY26 14.50 C 0.57 0.57 0.57 0.54 -0.01 35 16 65 +16
28MAY26 15.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 177 0
28MAY26 15.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 356 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 0.00 35 0 168 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 794 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 0.00 35 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 18 0
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 4.81 -0.04 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.66 0.00 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.34 -0.03 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.05 -0.12 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.84 -0.05 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.70 +0.05 45 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.18 +0.07 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.78 +0.01 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.36 +0.04 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.09 32 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.61 -0.02 35 0 56 0
29JUN26 13.00 C 0.00 0.00 0.00 1.32 0.00 35 0 43 0
29JUN26 13.50 C 1.04 1.04 1.04 1.06 0.00 35 1 93 +1
29JUN26 14.00 C 0.00 0.00 0.00 0.84 0.00 34 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 0.00 34 0 69 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 0.00 34 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 0.00 34 0 48 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 0.00 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 0.00 34 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 0.00 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 0.03 -0.01 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.86 -0.02 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.66 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.35 -0.08 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.12 -0.05 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.89 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.70 +0.05 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.19 +0.07 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 -0.03 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.48 -0.01 35 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.09 +0.01 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.03 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.53 0.00 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.30 0.00 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.10 -0.01 34 0 31 0
29SEP26 14.50 C 0.94 0.94 0.94 0.94 0.00 34 15 30 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.80 -0.01 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 -0.01 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 1 0
29SEP26 16.50 C 0.52 0.52 0.52 0.48 0.00 35 15 91 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.01 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.01 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 0.00 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 0.00 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.86 -0.02 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.66 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.38 -0.06 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.23 +0.06 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.94 +0.05 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.70 -0.08 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 -0.04 29 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.88 -0.02 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.56 -0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 +0.03 32 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 2.04 +0.07 33 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 1.75 +0.02 32 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.54 +0.03 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 1.33 +0.02 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 +0.02 33 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 0.00 33 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 -0.01 33 0 72 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 0.00 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.02 34 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.02 34 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.02 34 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 +0.03 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.03 +0.02 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.83 +0.03 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.47 +0.10 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.13 +0.09 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.72 -0.01 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.45 -0.01 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 -0.01 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.95 -0.01 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.74 -0.01 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 -0.02 33 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
TOTAL CALL 149 11,330 +59
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 233 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 458 0
30MAR26 12.50 P 0.12 0.13 0.12 0.13 -0.03 34 11 468 +1
30MAR26 13.00 P 0.21 0.27 0.21 0.27 -0.04 34 10 916 0
30MAR26 13.50 P 0.43 0.43 0.43 0.49 -0.05 34 1 345 0
30MAR26 14.00 P 0.77 0.77 0.77 0.80 -0.01 35 1 313 0
30MAR26 14.50 P 1.18 1.18 1.18 1.18 -0.06 36 5 88 0
30MAR26 15.00 P 0.00 0.00 0.00 1.64 +0.02 41 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 2.11 +0.06 45 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 +0.03 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.62 -0.04 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.13 +0.08 73 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.60 +0.05 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.10 -0.05 79 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.60 +0.05 84 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.10 +0.05 89 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.60 +0.05 93 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 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 -0.01 35 0 10 0
29APR26 11.00 P 0.05 0.05 0.05 0.05 -0.01 35 5 35 +2
29APR26 11.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 121 0
29APR26 12.00 P 0.16 0.16 0.16 0.19 -0.01 35 2 221 +2
29APR26 12.50 P 0.28 0.28 0.28 0.30 -0.02 34 26 838 0
29APR26 13.00 P 0.00 0.00 0.00 0.47 -0.03 34 0 114 0
29APR26 13.50 P 0.00 0.00 0.00 0.71 -0.02 34 0 299 0
29APR26 14.00 P 0.97 0.97 0.97 1.00 -0.02 34 1 405 +1
29APR26 14.50 P 0.00 0.00 0.00 1.31 -0.03 32 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.78 +0.07 37 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 2.17 +0.02 36 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.67 +0.04 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.11 +0.05 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.62 -0.04 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.13 +0.08 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.60 +0.05 52 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.10 -0.05 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.60 -0.04 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28MAY26 11.00 P 0.09 0.11 0.09 0.10 -0.01 34 65 75 +58
28MAY26 11.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 58 0
28MAY26 12.50 P 0.38 0.42 0.38 0.42 -0.03 33 23 155 +1
28MAY26 13.00 P 0.62 0.62 0.62 0.62 -0.01 34 4 388 0
28MAY26 13.50 P 0.00 0.00 0.00 0.86 -0.02 34 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.16 0.00 34 0 52 0
28MAY26 14.50 P 1.43 1.43 1.43 1.45 -0.02 33 15 42 0
28MAY26 15.00 P 0.00 0.00 0.00 1.90 -0.03 37 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.31 -0.03 38 0 17 0
28MAY26 16.00 P 0.00 0.00 0.00 2.74 +0.11 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.19 +0.01 40 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.67 +0.01 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.13 +0.06 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.61 +0.02 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.10 -0.05 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.60 -0.04 49 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 0.01 -0.01 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 0.00 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 -0.03 33 0 79 0
29JUN26 12.00 P 0.39 0.39 0.39 0.45 -0.02 33 30 361 -15
29JUN26 12.50 P 0.00 0.00 0.00 0.63 -0.01 33 0 125 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 -0.01 33 0 130 0
29JUN26 13.50 P 1.07 1.07 1.07 1.10 -0.02 32 1 245 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 -0.02 32 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 +0.07 35 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 -0.15 31 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.50 +0.02 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.86 -0.11 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.41 +0.08 35 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.82 -0.10 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.31 -0.03 35 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.03 36 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.23 -0.07 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.70 -0.05 29 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.24 +0.08 39 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.01 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.01 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.02 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 -0.02 34 0 372 0
29SEP26 12.00 P 0.75 0.75 0.75 0.76 -0.02 35 15 471 +15
29SEP26 12.50 P 0.00 0.00 0.00 0.98 -0.03 35 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 -0.02 35 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.52 -0.03 35 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 -0.02 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.16 -0.03 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 -0.07 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.90 -0.03 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 -0.03 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 -0.03 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.15 -0.03 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 -0.05 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.01 -0.07 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 +0.02 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.92 -0.10 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 -0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 0.00 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 0.00 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 -0.01 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.01 33 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.73 -0.02 33 0 22 0
30DEC26 12.00 P 0.00 0.00 0.00 0.93 -0.02 33 0 87 0
30DEC26 12.50 P 0.00 0.00 0.00 1.16 -0.01 34 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.42 -0.01 34 0 79 0
30DEC26 13.50 P 0.00 0.00 0.00 1.71 0.00 34 0 32 0
30DEC26 14.00 P 0.00 0.00 0.00 2.01 0.00 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.35 +0.01 35 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.69 0.00 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 +0.01 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 0.00 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 +0.02 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 0.00 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.71 0.00 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 -0.01 38 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 -0.01 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.05 -0.03 39 0 0 0
30MAR27 9.50 P 0.28 0.28 0.28 0.29 -0.02 32 1 1 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.53 -0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.86 -0.02 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.06 -0.03 32 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 -0.03 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 1.57 -0.02 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.84 -0.04 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.15 -0.04 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 -0.04 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.82 -0.03 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.19 -0.03 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.56 -0.04 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.96 -0.04 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.37 -0.04 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.79 -0.04 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.15 -0.11 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.61 -0.10 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.05 -0.11 35 0 0 0
TOTAL PUT 216 11,406 +66
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$ 15.78
30MAR26 7.75 C 0.00 0.00 0.00 8.04 +0.18 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.79 +0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.54 +0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.30 +0.18 93 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.05 +0.18 88 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.80 +0.18 83 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.55 +0.18 78 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.28 +0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.05 +0.18 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.81 +0.19 79 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.30 +0.18 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.91 +0.27 96 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.81 +0.16 48 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.32 +0.08 46 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.85 +0.09 48 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.38 +0.14 45 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.87 +0.01 36 0 632 0
30MAR26 14.50 C 1.76 1.76 1.71 1.54 +0.12 44 35 208 +4
30MAR26 15.00 C 0.92 0.92 0.92 1.14 +0.04 41 1 508 -1
30MAR26 15.50 C 0.75 0.88 0.68 0.84 -0.01 41 23 426 -2
30MAR26 16.00 C 0.60 0.75 0.55 0.64 +0.03 44 176 611 -53
30MAR26 16.50 C 0.43 0.53 0.40 0.42 -0.01 42 52 246 +17
30MAR26 17.00 C 0.33 0.38 0.30 0.30 0.00 43 35 152 -12
30MAR26 17.50 C 0.20 0.32 0.20 0.19 -0.01 43 21 108 +15
30MAR26 18.00 C 0.14 0.20 0.14 0.12 -0.01 43 8 22 -3
30MAR26 18.50 C 0.13 0.15 0.13 0.08 -0.01 44 18 62 +8
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 48 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 93 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 45 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.55 +0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.32 +0.18 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.07 +0.12 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.82 +0.05 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.47 +0.34 77 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.91 +0.13 61 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.41 +0.12 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.44 +0.12 46 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.91 +0.10 37 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.50 +0.07 39 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.09 +0.07 38 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.71 +0.05 37 0 85 0
29APR26 15.00 C 1.17 1.17 1.17 1.37 +0.04 37 15 135 -15
29APR26 15.50 C 0.92 1.18 0.92 1.09 +0.03 37 46 259 +36
29APR26 16.00 C 0.78 0.85 0.72 0.85 +0.03 37 18 75 +14
29APR26 16.50 C 0.61 0.63 0.61 0.66 0.00 38 3 137 0
29APR26 17.00 C 0.52 0.59 0.52 0.51 +0.01 38 15 209 -7
29APR26 17.50 C 0.33 0.44 0.33 0.39 +0.01 39 17 152 +2
29APR26 18.00 C 0.00 0.00 0.00 0.28 0.00 38 0 117 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 46 0
29APR26 19.00 C 0.23 0.23 0.23 0.15 0.00 39 10 68 +10
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 35 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 22.00 C 0.07 0.07 0.07 0.02 0.00 40 1 2 +1
28MAY26 9.50 C 0.00 0.00 0.00 6.34 +0.14 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.15 +0.19 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.83 +0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.47 +0.30 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.91 +0.13 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.41 +0.08 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.87 +0.07 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.47 +0.15 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.02 +0.04 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.69 +0.11 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.26 +0.05 38 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.85 +0.09 35 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.53 +0.04 35 0 32 0
28MAY26 15.50 C 1.25 1.25 1.25 1.26 +0.03 35 15 28 -15
28MAY26 16.00 C 1.18 1.18 1.12 1.03 0.00 36 10 82 0
28MAY26 16.50 C 0.00 0.00 0.00 0.83 +0.01 36 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.66 -0.01 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.52 -0.02 36 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.33 -0.01 37 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 8 0
28MAY26 19.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 0.00 38 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 7.08 +0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.59 +0.10 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.36 +0.16 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.20 +0.24 63 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.91 +0.14 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.47 +0.23 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.91 +0.13 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.41 +0.08 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.92 +0.11 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.56 +0.24 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.12 +0.14 40 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.69 +0.11 38 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 +0.05 36 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.96 +0.14 37 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 +0.05 34 0 718 0
29JUN26 15.50 C 0.00 0.00 0.00 1.29 +0.01 34 0 376 0
29JUN26 16.00 C 0.00 0.00 0.00 1.06 +0.01 34 0 222 0
29JUN26 16.50 C 0.74 0.74 0.74 0.87 +0.02 34 15 75 0
29JUN26 17.00 C 0.78 0.78 0.78 0.71 +0.01 35 15 39 +8
29JUN26 17.50 C 0.59 0.63 0.59 0.57 0.00 35 62 79 +49
29JUN26 18.00 C 0.56 0.56 0.56 0.45 -0.01 35 6 76 +6
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.01 35 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 0.00 36 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.08 +0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.83 +0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.59 +0.10 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.36 +0.16 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.20 +0.24 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.91 +0.14 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.47 +0.23 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 +0.13 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.43 +0.10 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.97 +0.14 33 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.56 +0.15 34 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.13 +0.12 32 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 -0.04 32 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.46 +0.13 33 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 +0.07 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.07 33 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.61 +0.04 33 0 34 0
29SEP26 16.00 C 0.00 0.00 0.00 1.40 +0.04 33 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 +0.03 33 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 1.05 +0.03 34 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.90 +0.01 33 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 +0.01 34 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 +0.01 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 0.00 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.59 +0.10 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.36 +0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.20 +0.24 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.91 +0.14 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.47 +0.23 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.92 +0.14 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.48 +0.13 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.07 +0.21 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.64 +0.17 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 3.24 +0.11 30 0 9 0
30DEC26 13.50 C 2.80 2.80 2.80 2.89 +0.08 30 50 54 -16
30DEC26 14.00 C 0.00 0.00 0.00 2.60 +0.07 30 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 +0.05 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 +0.05 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.83 +0.03 31 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 1.63 +0.03 31 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 +0.02 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.27 +0.02 31 0 47 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 0.00 31 0 15 0
30DEC26 18.00 C 0.88 0.88 0.88 0.98 0.00 31 2 7 +2
30DEC26 18.50 C 0.00 0.00 0.00 0.85 -0.01 31 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.47 +0.20 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.98 +0.13 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.57 +0.12 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.18 +0.10 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.82 +0.09 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.48 +0.08 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.16 +0.06 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.78 +0.05 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 +0.04 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.27 +0.04 29 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 +0.02 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.64 +0.01 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.47 +0.01 30 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.30 -0.01 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.17 0.00 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.04 0.00 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 -0.01 30 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
TOTAL CALL 669 10,486 +48
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 493 0
30MAR26 13.00 P 0.06 0.06 0.06 0.03 -0.03 43 1 859 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.04 44 0 1,643 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 -0.06 44 0 1,053 0
30MAR26 14.50 P 0.29 0.29 0.20 0.22 -0.09 43 4 213 0
30MAR26 15.00 P 0.40 0.46 0.28 0.37 -0.10 43 25 258 -7
30MAR26 15.50 P 0.62 0.62 0.53 0.56 -0.12 42 10 94 +1
30MAR26 16.00 P 0.98 0.98 0.68 0.82 -0.18 43 45 94 +43
30MAR26 16.50 P 0.00 0.00 0.00 1.15 -0.15 44 0 7 0
30MAR26 17.00 P 0.00 0.00 0.00 1.53 -0.15 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.94 -0.07 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.33 -0.10 44 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.85 -0.20 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.24 -0.25 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.84 -0.07 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.27 -0.13 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.25 -0.15 70 0 0 0
29APR26 9.25 P 0.01 0.01 0.01 0.01 0.00 60 1 2 +1
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 58 0
29APR26 12.50 P 0.09 0.09 0.09 0.06 -0.02 39 10 89 +10
29APR26 13.00 P 0.11 0.13 0.11 0.10 -0.03 39 30 418 -20
29APR26 13.50 P 0.00 0.00 0.00 0.17 -0.05 39 0 527 0
29APR26 14.00 P 0.25 0.25 0.25 0.25 -0.08 38 40 166 +15
29APR26 14.50 P 0.47 0.47 0.47 0.39 -0.08 38 15 63 +3
29APR26 15.00 P 0.67 0.67 0.46 0.56 -0.09 38 23 70 +6
29APR26 15.50 P 0.84 0.92 0.84 0.77 -0.12 38 18 62 -3
29APR26 16.00 P 0.00 0.00 0.00 1.03 -0.15 38 0 56 0
29APR26 16.50 P 1.22 1.22 1.22 1.35 -0.14 39 24 72 +23
29APR26 17.00 P 0.00 0.00 0.00 1.69 -0.18 39 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 2.08 -0.20 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.49 -0.05 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.95 -0.10 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.40 -0.09 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.84 -0.07 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.27 -0.29 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.28 -0.26 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.27 -0.16 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 -0.01 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 50 0
28MAY26 12.00 P 0.11 0.11 0.11 0.07 -0.02 38 3 17 -3
28MAY26 12.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.17 -0.06 37 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.27 -0.07 37 0 29 0
28MAY26 14.00 P 0.39 0.39 0.39 0.39 -0.08 37 6 157 -6
28MAY26 14.50 P 0.00 0.00 0.00 0.54 -0.09 37 0 69 0
28MAY26 15.00 P 0.00 0.00 0.00 0.74 -0.12 38 0 81 0
28MAY26 15.50 P 0.88 0.88 0.88 0.97 -0.13 38 15 21 +12
28MAY26 16.00 P 0.00 0.00 0.00 1.23 -0.13 38 0 9 0
28MAY26 16.50 P 1.40 1.40 1.40 1.54 -0.14 38 15 15 +15
28MAY26 17.00 P 0.00 0.00 0.00 1.87 -0.10 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.19 -0.22 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.64 -0.18 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.03 -0.16 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.49 -0.12 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.95 -0.10 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.42 -0.18 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.40 -0.18 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.27 -0.27 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 -0.05 35 0 1,627 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.05 36 0 47 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.08 35 0 167 0
29JUN26 13.50 P 0.43 0.43 0.43 0.43 -0.09 36 1 201 0
29JUN26 14.00 P 0.66 0.66 0.66 0.59 -0.09 36 7 145 0
29JUN26 14.50 P 0.82 0.84 0.70 0.78 -0.11 36 24 462 -24
29JUN26 15.00 P 0.93 0.93 0.93 0.95 -0.15 34 11 926 0
29JUN26 15.50 P 1.12 1.12 1.12 1.27 -0.11 36 7 339 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 -0.12 37 0 37 0
29JUN26 16.50 P 0.00 0.00 0.00 1.87 -0.14 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 -0.15 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.53 -0.25 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.01 -0.18 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.41 -0.21 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.87 -0.19 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 -0.19 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.78 -0.17 42 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.74 -0.18 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.72 -0.19 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 -0.05 34 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.07 34 0 96 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 -0.08 35 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 -0.09 35 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 -0.11 35 0 137 0
29SEP26 14.50 P 0.00 0.00 0.00 1.10 -0.11 35 0 11 0
29SEP26 15.00 P 1.40 1.40 1.40 1.34 -0.12 35 2 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.60 -0.14 35 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 1.89 -0.15 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.21 -0.15 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.55 -0.16 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 -0.17 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 -0.18 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.69 -0.17 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 -0.18 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.52 -0.19 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.96 -0.19 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.87 -0.19 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.82 -0.19 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 17 0
30DEC26 10.00 P 0.21 0.21 0.21 0.10 -0.03 32 1 11 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.03 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.05 32 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.06 32 0 36 0
30DEC26 12.00 P 0.54 0.54 0.54 0.39 -0.07 32 2 32 -2
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.08 32 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.10 32 0 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 -0.11 32 0 108 0
30DEC26 14.00 P 1.29 1.29 1.29 1.03 -0.12 32 15 64 +9
30DEC26 14.50 P 1.52 1.52 1.52 1.24 -0.14 32 1 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 -0.14 33 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.75 -0.16 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.15 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.36 -0.16 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 -0.17 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.04 -0.18 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.41 -0.18 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 -0.19 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.09 -0.30 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.52 -0.29 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.96 -0.28 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.87 -0.27 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 -0.19 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.06 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.08 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.09 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 -0.11 31 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.94 -0.13 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 -0.13 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 -0.14 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.62 -0.15 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.88 -0.17 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.18 -0.16 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.48 -0.18 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.81 -0.18 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.06 -0.18 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.52 -0.09 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.80 -0.19 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.30 -0.09 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.57 -0.24 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.97 -0.27 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.87 -0.27 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 -0.19 33 0 0 0
TOTAL PUT 356 17,007 +75
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$ 12.98
30MAR26 6.50 C 0.00 0.00 0.00 6.49 +0.28 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.24 +0.28 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.01 +0.30 112 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.84 +0.38 145 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.51 +0.30 100 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.32 +0.36 124 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.99 +0.28 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.74 +0.27 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.52 +0.30 85 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.25 +0.23 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.07 +0.25 92 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.83 +0.36 89 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.56 +0.36 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.25 +0.28 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.02 +0.22 55 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.53 +0.27 49 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.05 +0.31 45 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.59 +0.22 42 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.18 +0.20 41 0 405 0
30MAR26 12.50 C 0.86 0.86 0.86 0.82 +0.16 40 15 343 0
30MAR26 13.00 C 0.55 0.58 0.53 0.52 +0.13 38 38 221 -9
30MAR26 13.50 C 0.31 0.37 0.31 0.32 +0.08 38 66 366 -11
30MAR26 14.00 C 0.18 0.25 0.18 0.18 +0.04 38 38 310 +30
30MAR26 14.50 C 0.15 0.15 0.15 0.10 +0.02 38 70 469 +70
30MAR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 120 0
30MAR26 15.50 C 0.05 0.05 0.05 0.03 +0.01 40 5 123 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.28 +0.26 72 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.07 +0.25 78 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.83 +0.36 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.60 +0.31 74 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.35 +0.38 69 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.09 +0.29 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.56 +0.26 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.08 +0.27 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.61 +0.24 39 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.19 +0.21 36 0 93 0
29APR26 12.50 C 0.88 1.00 0.88 0.84 +0.17 35 3 1,297 -2
29APR26 13.00 C 0.70 0.71 0.56 0.57 +0.13 35 120 415 +60
29APR26 13.50 C 0.41 0.41 0.37 0.37 +0.09 34 14 134 +10
29APR26 14.00 C 0.00 0.00 0.00 0.23 +0.06 34 0 276 0
29APR26 14.50 C 0.00 0.00 0.00 0.14 +0.04 34 0 265 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 273 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 11 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.28 +0.26 63 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.07 +0.25 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.83 +0.36 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.60 +0.28 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.35 +0.38 60 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.09 +0.29 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.59 +0.29 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.09 +0.28 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.65 +0.28 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.26 +0.22 35 0 15 0
28MAY26 12.50 C 0.86 0.86 0.86 0.93 +0.21 34 15 61 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.67 +0.13 33 0 511 0
28MAY26 13.50 C 0.50 0.55 0.50 0.47 +0.09 33 53 81 +53
28MAY26 14.00 C 0.36 0.41 0.36 0.34 +0.08 33 80 690 0
28MAY26 14.50 C 0.27 0.27 0.27 0.24 +0.06 33 9 17 0
28MAY26 15.00 C 0.23 0.23 0.20 0.16 +0.04 33 30 1,003 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 22 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.02 34 10 25 +10
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.32 +0.36 79 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.00 +0.28 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 +0.28 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.52 +0.30 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.28 +0.26 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.07 +0.25 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.83 +0.36 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.60 +0.28 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.35 +0.36 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.09 +0.29 48 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 +0.29 41 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.09 +0.28 35 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 +0.23 33 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.29 +0.19 32 0 932 0
29JUN26 12.50 C 0.92 0.92 0.92 0.98 +0.17 31 14 669 +14
29JUN26 13.00 C 0.00 0.00 0.00 0.74 +0.14 31 0 1,213 0
29JUN26 13.50 C 0.59 0.64 0.58 0.55 +0.11 31 27 143 -18
29JUN26 14.00 C 0.46 0.48 0.46 0.40 +0.07 31 21 122 -11
29JUN26 14.50 C 0.34 0.37 0.34 0.29 +0.06 31 120 333 +99
29JUN26 15.00 C 0.28 0.29 0.28 0.21 +0.05 31 28 57 +28
29JUN26 15.50 C 0.22 0.23 0.22 0.14 +0.02 30 29 17 +17
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 18.50 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 5.00 +0.28 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.75 +0.28 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.52 +0.30 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.28 +0.26 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.07 +0.25 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 +0.36 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.60 +0.28 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.35 +0.35 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 +0.29 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.59 +0.26 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 +0.32 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 +0.23 29 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 +0.20 29 0 0 0
29SEP26 12.50 C 1.09 1.09 1.09 1.19 +0.16 28 7 25 +7
29SEP26 13.00 C 0.87 0.87 0.87 0.97 +0.13 28 30 60 +30
29SEP26 13.50 C 0.00 0.00 0.00 0.79 +0.12 29 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.10 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 +0.10 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 +0.07 29 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.06 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.06 30 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.52 +0.30 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.28 +0.26 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.07 +0.25 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.83 +0.35 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.60 +0.28 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.35 +0.34 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.09 +0.29 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.64 +0.31 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 +0.30 28 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 +0.21 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.62 +0.19 26 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.37 +0.17 27 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.16 +0.17 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 +0.15 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 +0.12 27 0 0 0
30DEC26 14.50 C 0.60 0.60 0.60 0.66 +0.10 27 2 2 +2
30DEC26 15.00 C 0.00 0.00 0.00 0.55 +0.08 27 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 +0.08 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 +0.07 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.05 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.07 - 32 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.83 +0.32 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.60 +0.28 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.35 +0.26 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.24 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.77 +0.23 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.44 +0.22 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.07 +0.20 26 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.80 +0.18 26 0 5 0
30MAR27 12.50 C 1.65 1.65 1.65 1.55 +0.16 26 6 0 -6
30MAR27 13.00 C 0.00 0.00 0.00 1.34 +0.16 26 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 1.15 +0.14 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 +0.12 27 0 0 0
30MAR27 14.50 C 0.80 0.80 0.80 0.84 +0.12 27 6 19 +6
30MAR27 15.00 C 0.00 0.00 0.00 0.71 +0.09 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 +0.09 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 +0.08 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 +0.08 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 +0.07 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
TOTAL CALL 856 12,138 +409
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 237 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 183 0
30MAR26 11.50 P 0.07 0.07 0.07 0.07 -0.05 39 1 456 +1
30MAR26 12.00 P 0.13 0.13 0.13 0.15 -0.09 38 1 777 -1
30MAR26 12.50 P 0.21 0.34 0.21 0.30 -0.11 38 190 712 -48
30MAR26 13.00 P 0.45 0.56 0.39 0.51 -0.15 37 234 1,340 +222
30MAR26 13.50 P 0.65 0.81 0.63 0.81 -0.20 37 97 445 -65
30MAR26 14.00 P 0.00 0.00 0.00 1.21 -0.16 40 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 1.64 -0.19 43 0 83 0
30MAR26 15.00 P 0.00 0.00 0.00 2.10 -0.23 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 -0.31 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.02 -0.28 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.52 -0.28 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 -0.28 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.59 -0.21 76 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.02 -0.28 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 -0.28 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 8 0
29APR26 10.50 P 0.09 0.09 0.09 0.06 -0.03 34 80 168 0
29APR26 11.00 P 0.12 0.12 0.12 0.13 -0.05 34 10 43 +10
29APR26 11.50 P 0.00 0.00 0.00 0.24 -0.08 34 0 108 0
29APR26 12.00 P 0.36 0.43 0.33 0.39 -0.10 33 105 234 +17
29APR26 12.50 P 0.56 0.59 0.47 0.61 -0.13 33 108 1,345 +10
29APR26 13.00 P 0.83 0.91 0.72 0.87 -0.18 32 50 184 +8
29APR26 13.50 P 1.16 1.16 1.16 1.20 -0.21 31 3 148 +3
29APR26 14.00 P 0.00 0.00 0.00 1.64 -0.23 35 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.06 -0.28 35 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.53 -0.22 37 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.99 -0.26 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.42 -0.37 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.87 -0.42 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.46 -0.33 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.92 -0.29 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.42 -0.28 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.91 -0.29 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 2 0
28MAY26 11.00 P 0.15 0.15 0.15 0.20 -0.06 33 60 60 +55
28MAY26 11.50 P 0.00 0.00 0.00 0.33 -0.07 33 0 11 0
28MAY26 12.00 P 0.52 0.52 0.52 0.50 -0.10 32 15 51 +15
28MAY26 12.50 P 0.75 0.75 0.75 0.73 -0.12 32 6 206 +6
28MAY26 13.00 P 0.90 1.02 0.90 1.00 -0.15 32 21 516 +15
28MAY26 13.50 P 1.27 1.27 1.16 1.31 -0.20 31 45 270 +45
28MAY26 14.00 P 0.00 0.00 0.00 1.71 -0.27 32 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.19 -0.17 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.58 -0.30 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.00 -0.31 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.47 -0.32 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.95 -0.34 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.50 -0.29 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.97 -0.24 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.42 -0.29 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.91 -0.29 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.04 31 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.06 31 0 1,622 0
29JUN26 11.50 P 0.37 0.37 0.37 0.38 -0.08 30 30 1,500 0
29JUN26 12.00 P 0.60 0.60 0.60 0.55 -0.11 30 10 399 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.79 -0.13 30 0 780 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 -0.18 29 0 45 0
29JUN26 13.50 P 1.34 1.34 1.34 1.38 -0.19 30 9 99 +9
29JUN26 14.00 P 0.00 0.00 0.00 1.77 -0.26 31 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.19 -0.17 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.61 -0.27 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.05 -0.26 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.50 -0.29 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.96 -0.33 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.50 -0.29 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.97 -0.27 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.43 -0.31 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.93 -0.27 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 30 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.02 30 0 2 0
29SEP26 10.00 P 0.32 0.32 0.32 0.18 -0.04 29 100 2,100 +73
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.06 29 0 85 0
29SEP26 11.00 P 0.43 0.43 0.43 0.42 -0.07 30 30 106 +30
29SEP26 11.50 P 0.63 0.63 0.63 0.59 -0.09 30 4 3 -4
29SEP26 12.00 P 0.80 0.80 0.80 0.80 -0.11 30 100 100 +92
29SEP26 12.50 P 0.00 0.00 0.00 1.04 -0.13 30 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.15 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 -0.17 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.00 -0.18 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 -0.21 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 -0.22 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.22 -0.24 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.67 -0.24 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.12 -0.27 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.58 -0.28 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.04 -0.29 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.51 -0.29 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.98 -0.31 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.02 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.03 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 35 0
30DEC26 10.50 P 0.37 0.37 0.37 0.38 -0.03 28 20 20 +20
30DEC26 11.00 P 0.50 0.50 0.50 0.53 -0.05 28 1 4 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.71 -0.06 28 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 -0.09 28 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.16 -0.11 28 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 -0.12 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 -0.13 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 -0.16 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 -0.18 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 -0.19 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.29 -0.21 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.73 -0.22 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 -0.21 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.58 -0.28 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 -0.25 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.51 -0.29 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.00 -0.29 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 - 28 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.63 -0.06 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 0.82 -0.08 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.04 -0.09 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.29 -0.11 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.58 -0.12 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.88 -0.15 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.22 -0.16 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.58 -0.10 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.88 -0.19 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.37 -0.13 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.79 -0.16 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.24 -0.15 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.58 -0.28 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.08 -0.25 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.51 -0.29 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.00 -0.29 30 0 0 0
TOTAL PUT 1,330 19,910 +524
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$ 5.20
30MAR26 2.60 C 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.50 -0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.31 -0.10 101 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.21 -0.10 95 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.11 -0.10 89 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.01 -0.11 84 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.91 -0.11 79 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.81 -0.11 74 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.71 -0.11 69 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.61 -0.11 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.53 -0.09 83 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.42 -0.10 69 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.33 -0.09 72 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.23 -0.10 66 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.11 -0.11 42 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 -0.11 38 0 2,642 0
30MAR26 4.30 C 1.01 1.01 1.01 0.91 -0.10 34 5 5,524 0
30MAR26 4.40 C 0.90 0.90 0.90 0.82 -0.10 40 4 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.72 -0.11 36 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 -0.10 36 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.54 -0.10 35 18 3,893 -18
30MAR26 4.80 C 0.00 0.00 0.00 0.45 -0.10 33 50 2,819 0
30MAR26 4.90 C 0.40 0.40 0.40 0.38 -0.09 35 30 4,489 +30
30MAR26 5.00 C 0.00 0.00 0.00 0.31 -0.08 35 0 1,922 0
30MAR26 5.25 C 0.23 0.23 0.18 0.18 -0.06 36 100 878 +18
30MAR26 5.50 C 0.11 0.13 0.09 0.10 -0.04 38 386 2,006 -215
30MAR26 5.75 C 0.06 0.08 0.05 0.05 -0.02 39 613 2,231 +515
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 3,791 0
30MAR26 6.25 C 0.03 0.03 0.02 0.01 -0.01 40 130 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,396 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 53 60 833 +30
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.81 -0.11 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.73 -0.09 59 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.64 -0.08 61 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.54 -0.11 57 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.42 -0.11 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.33 -0.09 44 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.23 -0.11 41 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.14 -0.11 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.02 -0.11 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.95 -0.08 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.85 -0.07 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.65 -0.12 28 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.57 -0.12 28 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 -0.10 31 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.44 -0.09 31 0 94 0
29APR26 5.00 C 0.00 0.00 0.00 0.37 -0.09 31 0 179 0
29APR26 5.25 C 0.00 0.00 0.00 0.25 -0.06 32 0 5,765 0
29APR26 5.50 C 0.20 0.20 0.17 0.16 -0.05 33 20 2,885 +1
29APR26 5.75 C 0.00 0.00 0.00 0.09 -0.04 32 0 1,099 0
29APR26 6.00 C 0.08 0.08 0.08 0.05 -0.03 32 10 609 +6
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 431 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 460 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.33 -0.14 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.23 -0.11 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.16 -0.09 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.04 -0.09 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.95 -0.08 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.85 -0.09 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.78 -0.10 30 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.68 -0.12 26 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.61 -0.09 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.48 -0.09 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.42 -0.09 29 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.29 -0.06 30 0 330 0
28MAY26 5.50 C 0.00 0.00 0.00 0.20 -0.05 30 0 140 0
28MAY26 5.75 C 0.00 0.00 0.00 0.13 -0.04 31 0 480 0
28MAY26 6.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 206 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 -0.02 31 0 1,094 0
28MAY26 6.50 C 0.05 0.05 0.05 0.03 -0.01 31 10 100 +10
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.45 -0.08 76 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.32 -0.11 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.24 -0.09 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.14 -0.07 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.03 -0.11 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.85 -0.08 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.75 -0.08 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.66 -0.07 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.54 -0.11 40 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.45 -0.08 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.33 -0.14 28 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.23 -0.11 25 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.16 -0.10 35 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 -0.07 37 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.95 -0.12 27 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 -0.13 29 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 -0.10 29 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.72 -0.09 31 0 800 0
29JUN26 4.70 C 0.64 0.64 0.64 0.63 -0.10 29 19 668 +19
29JUN26 4.80 C 0.00 0.00 0.00 0.56 -0.10 29 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 -0.08 29 0 779 0
29JUN26 5.00 C 0.00 0.00 0.00 0.44 -0.08 29 0 387 0
29JUN26 5.25 C 0.34 0.34 0.33 0.31 -0.06 29 1,206 2,841 +751
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.05 29 0 3,183 0
29JUN26 5.75 C 0.17 0.17 0.17 0.13 -0.04 29 5 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 524 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.02 29 0 783 0
29JUN26 6.50 C 0.06 0.06 0.06 0.03 -0.02 29 390 1,382 -60
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 585 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 980 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.45 -0.08 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.32 -0.11 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.24 -0.09 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.14 -0.10 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.03 -0.11 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.93 -0.10 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.85 -0.11 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.75 -0.08 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.66 -0.08 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.54 -0.12 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.45 -0.11 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 -0.13 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.24 -0.12 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.16 -0.10 29 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 -0.07 31 0 0 0
29SEP26 4.30 C 1.06 1.06 1.06 0.96 -0.12 25 5 24 +5
29SEP26 4.40 C 0.98 0.98 0.98 0.89 -0.11 27 4 181 +4
29SEP26 4.50 C 0.00 0.00 0.00 0.82 -0.10 28 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 -0.06 29 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.09 27 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.08 28 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.08 28 0 600 0
29SEP26 5.00 C 0.54 0.54 0.54 0.50 -0.07 28 32 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.06 28 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.04 29 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.02 30 0 239 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 51 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 2.14 -0.10 43 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.03 -0.12 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.93 -0.12 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.85 -0.11 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.75 -0.09 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.66 -0.08 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.56 -0.10 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.45 -0.11 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.35 -0.12 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.26 -0.11 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 -0.12 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 -0.10 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 -0.11 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.11 26 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 -0.10 25 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.09 25 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 -0.09 25 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.08 26 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 -0.08 25 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 -0.08 25 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.07 26 0 884 0
30DEC26 5.50 C 0.34 0.35 0.34 0.34 -0.06 26 65 531 +65
30DEC26 5.75 C 0.31 0.31 0.28 0.27 -0.05 26 128 224 +128
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 203 0
30DEC26 6.25 C 0.19 0.19 0.19 0.17 -0.03 27 5 85 +5
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.03 27 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.38 - 28 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.28 -0.09 26 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.08 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.12 -0.07 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 -0.08 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 -0.09 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.08 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.82 -0.09 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.08 25 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.08 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 -0.08 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
30MAR27 5.25 C 0.57 0.57 0.57 0.50 -0.07 25 1 1,101 +1
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.06 25 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.06 25 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
TOTAL CALL 3,296 109,847 +1,295
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 0.00 125 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 3,025 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 35 0 1,655 0
30MAR26 4.70 P 0.03 0.03 0.02 0.03 0.00 35 185 1,526 +120
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 35 0 2,566 0
30MAR26 4.90 P 0.06 0.06 0.06 0.08 +0.02 37 305 1,074 -54
30MAR26 5.00 P 0.08 0.11 0.08 0.11 +0.02 37 12 1,834 -1
30MAR26 5.25 P 0.00 0.00 0.00 0.23 +0.05 38 0 3,197 0
30MAR26 5.50 P 0.33 0.33 0.33 0.40 +0.07 40 100 536 -10
30MAR26 5.75 P 0.58 0.58 0.58 0.60 +0.09 41 2 133 -2
30MAR26 6.00 P 0.00 0.00 0.00 0.83 +0.10 45 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.08 +0.11 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.34 +0.12 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.56 +0.11 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.81 +0.11 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.06 +0.11 70 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.31 +0.11 76 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 +0.11 82 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.06 +0.08 92 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.31 +0.08 97 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.56 +0.08 101 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 34 0 355 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 395 0
29APR26 4.50 P 0.03 0.03 0.03 0.04 +0.01 33 10 513 0
29APR26 4.60 P 0.04 0.04 0.04 0.05 +0.01 32 30 872 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 17,533 0
29APR26 4.80 P 0.08 0.08 0.08 0.10 +0.02 33 5 639 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 +0.02 31 0 1,600 0
29APR26 5.00 P 0.14 0.14 0.14 0.16 +0.03 32 4 1,458 +4
29APR26 5.25 P 0.25 0.25 0.24 0.28 +0.04 32 6 756 -5
29APR26 5.50 P 0.41 0.41 0.41 0.44 +0.06 33 100 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 0.64 +0.08 35 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 0.85 +0.08 36 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.09 +0.10 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.34 +0.12 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.58 +0.10 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.83 +0.13 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.10 +0.10 64 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.31 +0.08 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.56 +0.06 58 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.11 +0.13 85 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.33 +0.10 79 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.56 +0.07 72 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 19 0
28MAY26 4.30 P 0.03 0.03 0.03 0.03 0.00 30 10 29 +10
28MAY26 4.40 P 0.00 0.00 0.00 0.05 +0.01 32 0 100 0
28MAY26 4.50 P 0.04 0.04 0.04 0.06 +0.01 31 10 15 +10
28MAY26 4.60 P 0.00 0.00 0.00 0.08 +0.02 31 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 +0.02 30 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 +0.02 30 0 186 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 +0.02 30 0 445 0
28MAY26 5.00 P 0.18 0.18 0.18 0.20 +0.03 30 7 1,168 0
28MAY26 5.25 P 0.00 0.00 0.00 0.33 +0.05 31 0 2,304 0
28MAY26 5.50 P 0.00 0.00 0.00 0.49 +0.07 32 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.67 +0.08 33 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.88 +0.09 34 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.09 +0.08 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.34 +0.10 38 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.60 +0.11 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.83 +0.10 45 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.10 +0.10 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.32 +0.09 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.56 +0.06 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.11 +0.12 70 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.33 +0.10 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.56 +0.06 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 965 0
29JUN26 4.10 P 0.03 0.03 0.03 0.04 +0.01 30 175 1,186 +175
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 945 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 1,395 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.02 28 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 1,522 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.02 28 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.03 28 0 1,076 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.03 28 0 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.04 28 0 643 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 3,747 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.05 27 0 1,253 0
29JUN26 5.50 P 0.54 0.54 0.54 0.58 +0.07 27 30 694 +30
29JUN26 5.75 P 0.69 0.73 0.69 0.79 +0.10 29 90 330 +90
29JUN26 6.00 P 0.00 0.00 0.00 1.00 +0.09 29 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.13 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 +0.07 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.08 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 +0.10 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 +0.14 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 +0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.36 +0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 31 0 639 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.01 31 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.01 30 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.02 29 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.02 29 0 192 0
29SEP26 4.30 P 0.11 0.12 0.11 0.13 +0.02 29 7 38 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.03 29 0 547 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 271 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.04 30 0 550 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.04 30 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.04 30 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.04 29 0 684 0
29SEP26 5.00 P 0.42 0.42 0.42 0.41 +0.05 30 4 363 +4
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.05 30 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 +0.07 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.08 31 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 +0.08 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.09 32 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 +0.10 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 +0.11 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.14 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 +0.10 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.12 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.10 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.95 +0.09 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 +0.11 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 +0.13 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.68 +0.10 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 0.00 26 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 0.00 27 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 +0.01 28 0 82 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 0.00 27 0 244 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 +0.01 27 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 +0.02 27 0 149 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.01 27 0 143 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.01 27 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 151 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 27 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.02 27 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.03 27 0 403 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.03 27 0 839 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.04 27 0 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.06 28 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 +0.07 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 +0.08 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 +0.08 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 +0.09 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.10 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.10 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.10 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 +0.09 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 +0.10 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 +0.09 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 +0.10 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.68 +0.09 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 - 26 0 0 -
30MAR27 4.00 P 0.10 0.10 0.10 0.12 +0.01 26 2 2 +2
30MAR27 4.10 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.02 27 0 2 0
30MAR27 4.40 P 0.21 0.21 0.21 0.23 +0.02 26 60 60 +60
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.02 26 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.03 27 0 59 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.03 27 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.04 27 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.04 27 0 21 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.04 27 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.05 27 0 2,200 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 +0.07 28 0 1,100 0
30MAR27 6.00 P 0.00 0.00 0.00 1.16 +0.07 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.36 +0.08 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.57 +0.08 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 +0.09 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.03 +0.09 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.26 +0.09 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 +0.09 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 +0.09 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 +0.06 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.20 +0.07 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.45 +0.09 35 0 0 0
TOTAL PUT 1,154 126,458 +438
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 0.00 100 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.63 -0.05 92 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.13 0.00 84 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.63 0.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.13 0.00 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.63 -0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.25 +0.06 127 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.63 0.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.21 +0.07 108 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.64 +0.01 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.64 -0.03 63 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.64 0.00 53 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.64 -0.09 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.65 -0.08 51 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 8.65 -0.11 44 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.90 +0.09 74 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.64 -0.19 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.72 -0.19 42 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.78 +0.04 41 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 3.96 -0.21 44 0 11 0
30MAR26 31.00 C 3.80 3.80 3.80 3.17 -0.21 43 5 50 -5
30MAR26 32.00 C 2.56 2.56 2.56 2.49 -0.05 44 5 1,670 0
30MAR26 33.00 C 0.00 0.00 0.00 1.90 -0.07 44 0 175 0
30MAR26 34.00 C 0.00 0.00 0.00 1.43 -0.08 45 0 182 0
30MAR26 35.00 C 1.35 1.35 1.34 1.05 -0.07 45 10 106 0
30MAR26 36.00 C 0.00 0.00 0.00 0.74 -0.08 45 0 335 0
30MAR26 37.00 C 0.78 0.78 0.78 0.55 -0.05 47 15 323 +4
30MAR26 38.00 C 0.51 0.51 0.51 0.37 -0.05 46 5 368 +5
30MAR26 39.00 C 0.39 0.44 0.31 0.25 -0.03 46 19 260 +2
30MAR26 40.00 C 0.31 0.31 0.31 0.16 -0.03 46 2 665 +2
30MAR26 41.00 C 0.16 0.16 0.16 0.10 -0.02 46 10 467 0
30MAR26 42.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 104 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 142 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 0.00 48 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 0.00 48 0 249 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0
29APR26 25.00 C 0.00 0.00 0.00 8.72 -0.10 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.90 -0.12 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.07 -0.08 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.25 +0.11 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.21 -0.13 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.44 -0.06 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.69 -0.26 41 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 3.13 -0.02 42 0 6 0
29APR26 33.00 C 0.00 0.00 0.00 2.56 -0.08 42 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 2.10 -0.07 42 0 45 0
29APR26 35.00 C 0.00 0.00 0.00 1.68 -0.09 42 0 164 0
29APR26 36.00 C 0.00 0.00 0.00 1.42 -0.01 44 0 192 0
29APR26 37.00 C 0.00 0.00 0.00 1.06 -0.10 42 0 399 0
29APR26 38.00 C 0.00 0.00 0.00 0.85 -0.07 43 0 756 0
29APR26 39.00 C 0.00 0.00 0.00 0.68 -0.04 44 0 618 0
29APR26 40.00 C 0.76 0.76 0.55 0.52 -0.03 43 21 357 0
29APR26 41.00 C 0.00 0.00 0.00 0.40 -0.02 44 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.01 44 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 8.85 -0.33 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.90 -0.31 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.07 -0.08 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.41 +0.05 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.45 -0.16 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.73 -0.10 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.10 -0.05 40 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.52 -0.04 40 0 16 0
28MAY26 33.00 C 0.00 0.00 0.00 3.00 -0.04 40 0 168 0
28MAY26 34.00 C 2.44 2.44 2.44 2.55 -0.03 41 15 289 +15
28MAY26 35.00 C 2.06 2.06 2.06 2.15 -0.03 41 15 105 -15
28MAY26 36.00 C 2.04 2.04 2.04 1.82 -0.02 41 15 135 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.55 -0.01 42 0 45 0
28MAY26 38.00 C 1.48 1.48 1.44 1.30 -0.02 42 7 95 +5
28MAY26 39.00 C 0.00 0.00 0.00 1.06 -0.04 42 0 131 0
28MAY26 40.00 C 0.00 0.00 0.00 0.87 -0.03 42 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.70 -0.03 42 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.57 -0.02 42 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.45 -0.03 42 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.14 -0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.73 0.00 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.25 +0.06 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.67 -0.07 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.21 -0.02 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.69 +0.06 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.77 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.69 -0.10 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.83 -0.07 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.79 -0.10 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.91 -0.27 38 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.94 -0.28 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.18 +0.03 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.41 -0.07 40 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.62 +0.01 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.92 +0.07 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.32 +0.09 40 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 3.74 +0.01 40 0 351 0
29JUN26 33.00 C 3.22 3.22 3.22 3.25 -0.02 41 15 105 +15
29JUN26 34.00 C 2.83 2.83 2.83 2.80 -0.01 41 15 106 0
29JUN26 35.00 C 2.63 2.63 2.43 2.41 -0.03 41 20 60 +13
29JUN26 36.00 C 2.40 2.40 2.40 2.07 0.00 42 1 123 0
29JUN26 37.00 C 2.00 2.00 2.00 1.75 +0.01 42 15 75 +15
29JUN26 38.00 C 1.86 1.86 1.86 1.47 +0.01 42 15 122 +15
29JUN26 39.00 C 1.57 1.57 1.57 1.22 0.00 41 15 575 +15
29JUN26 40.00 C 0.00 0.00 0.00 1.02 0.00 41 0 90 0
29JUN26 41.00 C 1.23 1.23 1.23 0.84 0.00 41 15 99 +15
29JUN26 42.00 C 0.00 0.00 0.00 0.70 0.00 41 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.57 0.00 41 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.47 0.00 41 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.38 0.00 41 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 0.00 41 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.87 +0.08 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.80 -0.04 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.03 +0.12 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.03 +0.08 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.01 -0.17 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.20 -0.02 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.32 0.00 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.76 +0.13 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.18 +0.11 41 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.51 +0.14 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.93 +0.11 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.52 +0.08 41 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 3.99 -0.04 40 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.59 -0.03 41 0 1,316 0
29SEP26 35.00 C 3.22 3.22 3.22 3.20 -0.05 41 15 1,979 +15
29SEP26 36.00 C 0.00 0.00 0.00 2.88 0.00 41 0 39 0
29SEP26 37.00 C 2.57 2.57 2.57 2.55 -0.01 41 2 278 0
29SEP26 38.00 C 2.37 2.37 2.37 2.26 -0.01 41 15 117 0
29SEP26 39.00 C 0.00 0.00 0.00 1.99 -0.01 41 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.77 -0.01 41 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.56 0.00 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.38 0.00 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.22 0.00 41 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.06 0.00 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.94 -0.01 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.82 -0.01 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 0.00 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 0.00 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.56 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.83 -0.04 35 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.03 +0.10 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.14 -0.02 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.19 +0.01 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.41 -0.07 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.04 +0.21 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.28 +0.16 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.53 -0.09 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.99 0.00 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.52 -0.18 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.17 -0.02 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.77 +0.01 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.37 +0.01 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.01 -0.03 40 0 126 0
30DEC26 36.00 C 3.90 3.90 3.88 3.63 -0.09 40 5 5 +5
30DEC26 37.00 C 0.00 0.00 0.00 3.33 -0.05 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.06 -0.02 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.79 -0.02 40 0 379 0
30DEC26 40.00 C 2.58 2.58 2.57 2.52 -0.02 40 3 5,373 +3
30DEC26 41.00 C 2.62 2.62 2.62 2.30 -0.01 40 15 30 +1
30DEC26 42.00 C 0.00 0.00 0.00 2.09 -0.02 40 1,500 1,520 +1,500
30DEC26 43.00 C 0.00 0.00 0.00 1.89 -0.01 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.71 -0.02 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.56 -0.01 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.41 -0.01 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.27 -0.01 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.16 -0.01 40 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.68 -0.15 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.00 -0.11 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.36 -0.20 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.83 -0.06 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.19 -0.17 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.82 0.00 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.20 -0.11 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.85 -0.09 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.48 -0.02 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.09 -0.06 40 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.77 +0.03 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.39 -0.02 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.08 -0.01 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.80 -0.01 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.50 -0.04 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.26 -0.03 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.03 +0.01 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.81 +0.02 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.61 +0.02 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.41 +0.02 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.21 +0.02 41 0 0 0
TOTAL CALL 1,810 29,375 +1,640
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 49 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 125 0
30MAR26 28.00 P 0.11 0.20 0.11 0.11 -0.02 46 18 133 +18
30MAR26 29.00 P 0.21 0.21 0.21 0.20 -0.04 46 3 159 -3
30MAR26 30.00 P 0.26 0.45 0.26 0.37 -0.04 47 18 2,757 0
30MAR26 31.00 P 0.49 0.65 0.45 0.60 -0.05 47 50 448 +12
30MAR26 32.00 P 0.71 0.71 0.71 0.88 -0.10 46 3 391 +3
30MAR26 33.00 P 1.01 1.01 1.01 1.27 -0.13 45 1 337 0
30MAR26 34.00 P 0.00 0.00 0.00 1.87 -0.04 47 0 363 0
30MAR26 35.00 P 0.00 0.00 0.00 2.48 -0.08 48 0 377 0
30MAR26 36.00 P 0.00 0.00 0.00 3.20 +0.03 49 0 193 0
30MAR26 37.00 P 0.00 0.00 0.00 3.96 +0.03 49 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.85 +0.16 52 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 5.76 -0.03 54 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 6.69 +0.11 57 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 7.63 +0.04 59 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 8.59 -0.10 62 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.69 +0.28 73 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.51 -0.21 64 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.49 +0.09 66 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.40 -0.22 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.78 +0.24 96 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.68 +0.26 94 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 15.56 +0.16 89 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 3 0
29APR26 26.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 80 0
29APR26 28.00 P 0.45 0.45 0.45 0.37 -0.02 44 15 85 0
29APR26 29.00 P 0.00 0.00 0.00 0.56 -0.02 44 0 58 0
29APR26 30.00 P 0.00 0.00 0.00 0.79 -0.05 43 0 165 0
29APR26 31.00 P 0.00 0.00 0.00 1.08 -0.07 43 0 193 0
29APR26 32.00 P 1.49 1.49 1.49 1.49 -0.01 44 15 277 0
29APR26 33.00 P 1.74 1.74 1.74 1.85 -0.11 42 15 232 0
29APR26 34.00 P 0.00 0.00 0.00 2.47 -0.02 44 0 131 0
29APR26 35.00 P 0.00 0.00 0.00 3.08 -0.01 44 0 130 0
29APR26 36.00 P 0.00 0.00 0.00 3.55 -0.26 41 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 4.24 -0.30 40 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.98 -0.07 39 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.99 -0.03 44 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.69 -0.33 40 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.78 -0.02 47 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.78 +0.09 50 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.81 +0.02 55 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.58 -0.14 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.49 -0.04 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.57 -0.18 55 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.81 0.00 68 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.78 +0.09 70 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.56 +0.12 62 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 15 0
28MAY26 28.00 P 0.53 0.53 0.53 0.61 -0.02 42 15 49 +15
28MAY26 29.00 P 0.77 0.77 0.77 0.85 -0.01 42 15 54 +15
28MAY26 30.00 P 0.00 0.00 0.00 1.13 -0.01 42 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 1.47 -0.02 42 0 107 0
28MAY26 32.00 P 0.00 0.00 0.00 1.88 -0.02 42 0 115 0
28MAY26 33.00 P 0.00 0.00 0.00 2.36 -0.02 42 0 160 0
28MAY26 34.00 P 0.00 0.00 0.00 2.91 -0.06 43 0 102 0
28MAY26 35.00 P 0.00 0.00 0.00 3.51 -0.03 43 0 138 0
28MAY26 36.00 P 0.00 0.00 0.00 4.18 -0.04 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 4.89 -0.03 44 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.63 -0.03 45 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.44 +0.05 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.27 -0.03 46 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.14 -0.03 47 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.04 -0.02 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.94 -0.04 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.91 +0.04 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.88 0.00 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.80 -0.01 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.81 0.00 56 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.78 -0.04 58 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.65 0.00 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 0.00 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 0.00 41 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 0.00 41 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 0.82 +0.02 41 0 47 0
29JUN26 28.00 P 0.97 0.97 0.97 1.07 -0.01 41 15 715 +15
29JUN26 29.00 P 1.16 1.16 1.16 1.38 +0.01 41 15 2,316 +15
29JUN26 30.00 P 1.46 1.46 1.46 1.74 +0.01 40 15 1,779 0
29JUN26 31.00 P 2.17 2.17 2.17 2.16 0.00 40 15 143 +3
29JUN26 32.00 P 0.00 0.00 0.00 2.66 +0.02 40 0 640 0
29JUN26 33.00 P 0.00 0.00 0.00 3.20 +0.02 40 0 120 0
29JUN26 34.00 P 0.00 0.00 0.00 3.80 +0.02 41 0 75 0
29JUN26 35.00 P 0.00 0.00 0.00 4.44 +0.01 41 0 210 0
29JUN26 36.00 P 0.00 0.00 0.00 5.21 +0.11 42 0 134 0
29JUN26 37.00 P 0.00 0.00 0.00 5.88 +0.11 41 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.65 -0.16 41 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.23 -0.17 38 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.24 -0.23 41 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.25 -0.03 44 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.16 +0.06 46 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.13 +0.28 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.87 -0.21 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.00 +0.20 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.91 +0.12 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.54 -0.28 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.58 -0.13 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.55 -0.13 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 0.00 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.01 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.02 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.01 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 0.00 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.11 0.00 40 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 0.00 40 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.71 -0.01 39 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 2.08 0.00 39 0 176 0
29SEP26 30.00 P 0.00 0.00 0.00 2.48 -0.01 39 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 2.94 0.00 39 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 3.45 +0.02 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.01 +0.03 39 0 165 0
29SEP26 34.00 P 4.14 4.14 4.13 4.59 +0.01 39 34 32 +17
29SEP26 35.00 P 0.00 0.00 0.00 5.23 +0.02 39 0 3,557 0
29SEP26 36.00 P 5.96 5.96 5.96 5.91 +0.02 40 15 24 +15
29SEP26 37.00 P 0.00 0.00 0.00 6.67 -0.05 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.42 -0.17 41 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.19 -0.16 41 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.96 +0.17 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.80 +0.24 42 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.57 -0.01 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.53 +0.02 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.35 +0.03 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.20 +0.01 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.12 -0.16 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.86 -0.31 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.87 -0.25 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.65 -0.33 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 0.00 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.29 -0.02 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.58 +0.01 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 -0.01 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.26 +0.01 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 0.00 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 +0.02 39 1,500 1,530 +1,500
30DEC26 31.00 P 0.00 0.00 0.00 3.59 +0.02 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.11 +0.02 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.67 +0.02 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.25 +0.01 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.88 +0.02 39 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 +0.02 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.23 -0.03 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.86 -0.29 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.84 -0.02 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.30 -0.35 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.13 -0.17 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.04 -0.01 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.77 -0.30 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.71 -0.04 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.56 -0.26 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.45 -0.21 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.52 +0.05 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.40 +0.06 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.08 -0.19 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.68 -0.02 39 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 2.02 +0.02 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.37 +0.02 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.76 +0.02 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.18 +0.02 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.63 +0.01 39 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 4.13 +0.03 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.66 +0.02 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.23 +0.02 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.80 -0.01 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.43 0.00 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.08 -0.01 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.77 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.46 -0.15 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.18 -0.15 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.95 -0.16 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.89 +0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.67 +0.01 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.42 -0.11 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.20 -0.07 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.96 -0.12 41 0 0 0
TOTAL PUT 1,777 39,255 +1,625
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$ 5.35
30MAR26 3.70 C 0.00 0.00 0.00 1.69 0.00 95 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.59 0.00 89 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.49 0.00 84 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.39 0.00 78 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.29 +0.01 73 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 0.00 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.09 0.00 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.99 0.00 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
30MAR26 5.00 C 0.47 0.47 0.47 0.38 -0.02 23 20 25 +20
30MAR26 5.25 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 8,225 0
30MAR26 5.75 C 0.02 0.02 0.02 0.02 -0.01 23 30 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 200 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 80 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.20 +0.01 46 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.00 +0.01 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 20 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 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
28MAY26 4.30 C 0.00 0.00 0.00 1.11 +0.02 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.71 0.00 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 0.00 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 0.00 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 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 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 +0.02 32 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.12 +0.02 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 +0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 +0.01 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 0.00 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 0.00 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.01 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 27 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 32 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 +0.01 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 0.00 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 -0.01 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.03 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 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 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.03 +0.01 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 -0.02 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 50 37,042 +20
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 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 39 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.02 19 0 491 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 0.00 18 0 862 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 +0.01 21 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 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 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 0.00 19 0 136 0
29APR26 5.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.42 0.00 18 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 0.00 18 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 -0.01 17 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 0.00 17 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.01 17 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 0.00 17 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.45 0.00 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 +0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 0.00 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 16 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 0.00 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 0.00 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.01 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.01 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 +0.02 14 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.03 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 +0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.60 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 16 0 270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 0.00 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 0.00 15 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 +0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 +0.02 12 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 -0.01 16 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.01 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 0.00 17 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 0.00 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.02 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
TOTAL PUT 0 12,192 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.81
30MAR26 2.20 C 0.00 0.00 0.00 2.62 +0.06 137 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.52 +0.06 130 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.42 +0.06 122 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.32 +0.06 115 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.22 +0.06 108 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.12 +0.06 102 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.02 +0.06 96 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.92 +0.06 90 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.82 +0.06 84 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.72 +0.05 78 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.62 +0.05 73 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.22 +0.05 52 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 1.12 +0.05 48 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 1.02 +0.03 43 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.92 +0.05 39 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.82 +0.05 34 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.72 +0.05 30 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.62 +0.05 26 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.54 +0.04 35 0 296 0
30MAR26 4.40 C 0.00 0.00 0.00 0.44 +0.04 30 0 54 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 +0.03 31 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.29 +0.03 32 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 +0.02 33 0 55 0
30MAR26 4.80 C 0.22 0.22 0.22 0.18 +0.02 34 1 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 +0.01 35 0 50 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 219 0
30MAR26 5.25 C 0.08 0.08 0.08 0.05 +0.01 36 50 321 -50
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 37 0 393 0
30MAR26 5.75 C 0.03 0.03 0.03 0.01 0.00 39 4 380 +4
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 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 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 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 77 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 1.92 +0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.84 +0.06 71 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.74 +0.06 66 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.64 +0.06 62 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.54 +0.06 58 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.44 +0.06 54 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.34 +0.06 50 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.24 +0.06 46 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.14 +0.06 42 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.04 +0.05 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.94 +0.06 35 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.84 +0.05 31 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.74 +0.04 28 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.66 +0.05 31 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.57 +0.04 29 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 +0.04 31 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.43 +0.04 32 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.37 +0.04 32 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 +0.03 32 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.25 +0.01 31 0 350 0
29APR26 4.90 C 0.24 0.24 0.22 0.22 +0.02 33 32 172 +2
29APR26 5.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 255 0
29APR26 5.25 C 0.15 0.15 0.15 0.10 0.00 33 10 168 +10
29APR26 5.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 34 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 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 55 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.45 +0.06 45 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.35 +0.06 42 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.25 +0.06 38 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.15 +0.06 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.05 +0.06 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.95 +0.06 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.86 +0.05 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.78 +0.06 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.69 +0.04 29 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.61 +0.03 29 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.55 +0.04 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.48 +0.03 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.42 +0.03 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 +0.03 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 +0.02 31 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 +0.01 32 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 2 0
28MAY26 5.25 C 0.00 0.00 0.00 0.15 +0.01 32 0 5 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 0.00 32 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.26 +0.08 67 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 2.15 +0.07 58 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.05 +0.07 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.96 +0.08 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.86 +0.08 52 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.76 +0.08 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.66 +0.08 46 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.56 +0.08 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.46 +0.07 39 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.36 +0.07 36 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.26 +0.07 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.17 +0.08 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.06 +0.05 28 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.97 +0.06 28 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 +0.05 28 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.80 +0.05 28 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 +0.06 31 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 +0.03 28 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.58 +0.04 29 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 +0.03 29 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 +0.03 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 +0.03 31 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 +0.02 31 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 +0.02 31 0 200 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 +0.02 32 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 34 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 35 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 2.05 +0.06 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.96 +0.08 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.86 +0.07 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.76 +0.07 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.66 +0.07 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.56 +0.07 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.46 +0.07 33 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.37 +0.08 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.27 +0.07 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.18 +0.07 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.08 +0.06 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 +0.06 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.93 +0.06 30 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 +0.06 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 +0.04 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 +0.04 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.04 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 +0.04 31 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 +0.04 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.04 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.03 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.02 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.02 32 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.02 33 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 32 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.06 +0.07 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.96 +0.07 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.86 +0.07 38 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.76 +0.07 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.66 +0.07 33 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.57 +0.08 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.47 +0.08 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.37 +0.07 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.28 +0.06 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.19 +0.05 28 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 +0.04 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 +0.04 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 +0.03 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 +0.03 29 0 1 0
30DEC26 4.50 C 0.63 0.63 0.63 0.65 +0.02 29 50 224 -50
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.02 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 +0.02 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 +0.02 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.02 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 +0.01 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 26 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 31 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 - 27 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.01 +0.04 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 30 0 14 0
TOTAL CALL 147 18,630 -84
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 33 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 34 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 0.00 36 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 -0.02 33 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 -0.02 34 0 280 0
30MAR26 4.80 P 0.00 0.00 0.00 0.17 -0.03 35 0 199 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 -0.03 36 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.49 -0.05 39 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.72 -0.05 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.97 -0.04 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.70 -0.04 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.95 -0.04 72 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.20 -0.04 79 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.45 -0.04 84 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.70 -0.04 90 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 34 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 33 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 32 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.02 31 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 -0.01 32 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 -0.03 32 0 306 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 -0.03 32 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 -0.02 34 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 -0.03 34 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.54 -0.04 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.75 -0.05 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.98 -0.05 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.22 -0.05 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.45 -0.05 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.70 -0.04 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.95 -0.04 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.20 -0.04 56 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.45 -0.04 60 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.70 -0.04 64 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.02 30 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.02 30 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 -0.03 31 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.02 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.04 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.40 -0.04 33 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.78 -0.05 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.00 -0.05 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.24 -0.05 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.48 -0.04 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.71 -0.06 43 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.95 -0.06 44 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.20 -0.04 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.45 -0.04 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.70 -0.04 54 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 31 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 31 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 31 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 32 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.01 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.01 30 0 36 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.02 30 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.01 31 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 650 0
29JUN26 4.60 P 0.19 0.19 0.19 0.22 -0.02 31 5 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.03 30 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.02 31 0 70 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.03 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 -0.03 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.04 32 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 -0.04 34 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 -0.05 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.49 -0.05 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.72 -0.07 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.96 -0.07 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.20 -0.06 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.45 -0.06 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.70 -0.06 48 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 32 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 32 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
29SEP26 3.80 P 0.07 0.07 0.07 0.09 -0.01 31 75 48 -75
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 32 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.01 31 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.01 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.02 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.02 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.02 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.02 34 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 -0.02 35 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 -0.03 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 -0.04 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 -0.04 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 -0.04 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 -0.04 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 -0.05 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.57 -0.06 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.81 -0.07 45 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 31 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 -0.01 31 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.04 30 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.03 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.04 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.04 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.04 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 -0.04 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 -0.04 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 -0.05 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 -0.05 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 -0.05 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 -0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 -0.05 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 - 29 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 -0.01 30 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 -0.01 30 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 -0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.03 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 -0.03 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 -0.04 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 -0.04 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 -0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 -0.04 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 -0.05 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 -0.05 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 -0.05 40 0 0 0
TOTAL PUT 80 21,008 -75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.18
30MAR26 17.50 C 0.00 0.00 0.00 12.74 +0.24 95 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.34 +0.34 116 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.84 +0.32 111 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.34 +0.16 105 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.99 +0.48 119 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.35 +0.35 87 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.39 +0.43 82 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.22 +0.22 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.28 +0.27 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.25 +0.14 37 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.30 +0.21 37 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.39 +0.09 36 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.61 +0.15 38 0 458 0
30MAR26 29.00 C 2.11 2.20 2.08 1.85 +0.09 36 75 878 0
30MAR26 30.00 C 1.55 1.55 1.21 1.26 +0.06 36 26 371 +22
30MAR26 31.00 C 0.78 0.78 0.78 0.83 +0.06 36 4 795 -4
30MAR26 32.00 C 0.62 0.72 0.62 0.51 +0.04 36 35 656 0
30MAR26 33.00 C 0.40 0.51 0.37 0.29 +0.02 36 129 777 0
30MAR26 34.00 C 0.26 0.30 0.25 0.16 +0.01 36 51 3,790 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 1,422 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1,511 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 0.00 36 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 291 0
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 11.34 +0.08 66 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.99 +0.45 77 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.26 0.00 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.35 +0.15 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.39 +0.25 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.30 +0.15 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.53 +0.33 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.37 +0.08 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.41 0.00 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.61 -0.02 31 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 2.98 +0.08 35 0 1,194 0
29APR26 29.00 C 2.47 2.47 2.47 2.36 +0.09 35 6 856 +6
29APR26 30.00 C 0.00 0.00 0.00 1.82 +0.09 35 0 1,551 0
29APR26 31.00 C 0.00 0.00 0.00 1.38 +0.10 36 0 611 0
29APR26 32.00 C 1.19 1.19 1.19 1.02 +0.09 36 15 252 0
29APR26 33.00 C 0.80 0.80 0.76 0.73 +0.07 36 41 1,187 +40
29APR26 34.00 C 0.68 0.68 0.56 0.51 +0.05 35 24 706 -24
29APR26 35.00 C 0.00 0.00 0.00 0.35 +0.04 35 0 844 0
29APR26 36.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 150 0
29APR26 37.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 74 0
29APR26 38.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 70 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.35 +0.12 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.39 +0.25 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.44 +0.29 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.53 +0.20 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.56 +0.07 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.75 +0.27 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.90 -0.09 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.32 +0.08 34 0 21 0
28MAY26 29.00 C 0.00 0.00 0.00 2.75 +0.08 35 0 60 0
28MAY26 30.00 C 2.38 2.38 2.38 2.22 +0.06 35 6 149 0
28MAY26 31.00 C 2.00 2.00 2.00 1.78 +0.07 35 15 256 +15
28MAY26 32.00 C 0.00 0.00 0.00 1.40 +0.06 35 0 129 0
28MAY26 33.00 C 0.00 0.00 0.00 1.08 +0.04 35 0 155 0
28MAY26 34.00 C 0.88 0.88 0.88 0.82 +0.03 35 4 134 0
28MAY26 35.00 C 0.80 0.80 0.80 0.62 +0.03 35 7 99 0
28MAY26 36.00 C 0.00 0.00 0.00 0.46 +0.02 35 0 39 0
28MAY26 37.00 C 0.00 0.00 0.00 0.34 +0.01 35 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 0.24 0.00 35 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.17 0.00 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 0.00 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.34 +0.01 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.84 +0.09 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.34 +0.08 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.99 +0.44 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.54 +0.28 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.41 +0.13 42 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.48 +0.22 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.68 +0.35 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.53 +0.06 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.71 +0.03 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.86 +0.09 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.14 +0.07 35 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.38 -0.04 33 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.95 +0.10 36 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.43 +0.10 36 0 346 0
29JUN26 31.00 C 0.00 0.00 0.00 1.98 +0.10 36 0 174 0
29JUN26 32.00 C 0.00 0.00 0.00 1.59 +0.08 36 0 227 0
29JUN26 33.00 C 1.40 1.41 1.38 1.26 +0.06 36 144 627 +131
29JUN26 34.00 C 1.14 1.14 1.14 0.99 +0.05 36 30 472 +30
29JUN26 35.00 C 0.00 0.00 0.00 0.77 +0.04 35 0 320 0
29JUN26 36.00 C 0.72 0.75 0.72 0.60 +0.03 35 20 382 0
29JUN26 37.00 C 0.58 0.63 0.58 0.46 +0.02 35 10 372 0
29JUN26 38.00 C 0.50 0.50 0.50 0.35 +0.02 35 10 150 +10
29JUN26 39.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 108 0
29JUN26 40.00 C 0.35 0.35 0.35 0.20 +0.01 35 5 79 +5
29JUN26 41.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 0.00 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.34 -0.04 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.99 +0.17 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.54 +0.25 48 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.60 +0.15 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.71 +0.25 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.68 +0.32 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.86 +0.28 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.82 -0.08 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.03 -0.12 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.55 +0.22 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.80 +0.15 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.38 +0.09 35 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.91 +0.10 35 0 187 0
29SEP26 31.00 C 0.00 0.00 0.00 2.50 +0.07 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.15 +0.08 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.85 +0.08 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.57 +0.08 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.34 +0.08 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.13 +0.07 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.96 +0.07 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.80 +0.05 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.67 +0.05 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.56 +0.04 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.47 +0.04 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 +0.03 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.34 -0.04 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.99 +0.17 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.54 +0.25 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.60 +0.15 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.71 +0.25 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.89 +0.15 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.04 +0.29 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.31 +0.24 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.44 +0.01 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.12 +0.26 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.31 -0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.94 +0.09 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.49 +0.08 34 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.10 +0.07 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 2.75 +0.07 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.44 +0.06 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.17 +0.07 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.92 +0.08 35 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 1.70 +0.08 35 0 500 0
30DEC26 37.00 C 0.00 0.00 0.00 1.48 +0.07 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.30 +0.06 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.14 +0.06 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.96 +0.02 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 +0.02 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.66 - 36 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 8.85 +0.21 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.94 +0.02 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.34 +0.26 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.65 +0.22 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.07 +0.22 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.49 +0.09 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.95 +0.15 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.52 +0.11 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.10 +0.11 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.70 +0.09 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.35 +0.08 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.03 +0.09 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.74 +0.07 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.48 +0.07 35 0 0 0
30MAR27 36.00 C 2.46 2.46 2.46 2.23 +0.06 35 10 10 +10
30MAR27 37.00 C 0.00 0.00 0.00 2.02 +0.06 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.81 +0.06 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.57 0.00 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.41 +0.04 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.26 +0.01 34 0 0 0
TOTAL CALL 667 29,440 +241
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 38 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 380 0
30MAR26 27.00 P 0.13 0.16 0.13 0.16 -0.03 36 45 1,453 +15
30MAR26 28.00 P 0.23 0.34 0.20 0.33 -0.05 36 721 1,457 +408
30MAR26 29.00 P 0.46 0.54 0.42 0.61 -0.07 36 28 671 +15
30MAR26 30.00 P 0.79 0.85 0.75 1.02 -0.09 35 69 1,109 0
30MAR26 31.00 P 0.00 0.00 0.00 1.58 -0.13 36 0 563 0
30MAR26 32.00 P 2.22 2.39 2.22 2.28 -0.15 36 22 488 0
30MAR26 33.00 P 0.00 0.00 0.00 3.03 -0.28 34 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 4.05 -0.06 42 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.93 -0.14 41 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.94 -0.11 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.86 -0.18 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.82 -0.23 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.88 -0.16 57 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.82 -0.22 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.86 -0.33 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.82 -0.36 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 213 0
29APR26 26.00 P 0.25 0.25 0.25 0.26 -0.03 35 15 461 +15
29APR26 27.00 P 0.40 0.40 0.40 0.43 -0.04 35 15 666 0
29APR26 28.00 P 0.00 0.00 0.00 0.69 -0.05 35 0 1,370 0
29APR26 29.00 P 0.00 0.00 0.00 1.04 -0.06 34 0 861 0
29APR26 30.00 P 0.00 0.00 0.00 1.49 -0.07 34 0 1,252 0
29APR26 31.00 P 0.00 0.00 0.00 2.05 -0.06 35 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 2.69 -0.13 35 0 88 0
29APR26 33.00 P 0.00 0.00 0.00 3.48 -0.09 36 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.27 +0.02 37 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.21 -0.05 40 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 6.13 -0.21 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.88 -0.25 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.00 -0.09 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.95 -0.09 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.90 -0.19 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.88 -0.31 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.89 -0.29 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 45 0
28MAY26 26.00 P 0.36 0.36 0.36 0.44 -0.05 34 15 81 +15
28MAY26 27.00 P 0.00 0.00 0.00 0.67 -0.06 34 0 118 0
28MAY26 28.00 P 0.79 0.79 0.79 0.96 -0.09 34 15 45 0
28MAY26 29.00 P 0.00 0.00 0.00 1.34 -0.10 34 0 261 0
28MAY26 30.00 P 0.00 0.00 0.00 1.81 -0.11 34 0 209 0
28MAY26 31.00 P 0.00 0.00 0.00 2.37 -0.12 34 0 254 0
28MAY26 32.00 P 0.00 0.00 0.00 3.01 -0.12 34 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.76 0.00 35 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 4.54 -0.20 36 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.40 +0.05 38 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.24 -0.27 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.05 -0.38 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.04 -0.13 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.95 -0.41 38 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.90 -0.36 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.94 -0.25 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.89 -0.29 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 -0.06 35 0 944 0
29JUN26 26.00 P 0.78 0.78 0.78 0.92 -0.08 34 20 301 -15
29JUN26 27.00 P 0.00 0.00 0.00 1.26 -0.09 34 0 682 0
29JUN26 28.00 P 0.00 0.00 0.00 1.66 -0.11 34 0 310 0
29JUN26 29.00 P 0.00 0.00 0.00 2.13 -0.12 34 0 172 0
29JUN26 30.00 P 0.00 0.00 0.00 2.69 -0.11 34 0 178 0
29JUN26 31.00 P 0.00 0.00 0.00 3.31 -0.12 34 0 345 0
29JUN26 32.00 P 3.87 4.01 3.84 4.00 -0.12 34 19 210 +6
29JUN26 33.00 P 0.00 0.00 0.00 4.86 +0.02 36 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.63 -0.11 36 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.48 -0.01 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.32 +0.01 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.13 -0.38 35 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.17 -0.12 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.98 -0.10 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.73 -0.23 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.87 -0.25 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.83 -0.13 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.02 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 -0.04 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.03 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 -0.05 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.05 34 0 52 0
29SEP26 26.00 P 1.38 1.38 1.38 1.50 -0.04 34 10 76 +10
29SEP26 27.00 P 0.00 0.00 0.00 1.89 -0.06 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 -0.06 34 0 100 0
29SEP26 29.00 P 0.00 0.00 0.00 2.85 -0.07 34 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 3.41 -0.01 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.03 -0.08 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.69 +0.02 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.42 -0.17 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.20 -0.07 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.02 -0.08 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.91 +0.26 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.63 -0.05 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.45 -0.16 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.33 -0.36 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.41 -0.01 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.00 -0.21 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.14 +0.04 38 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.02 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.04 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 -0.05 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 -0.06 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.57 -0.06 34 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.05 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.36 -0.06 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 -0.06 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.35 -0.06 34 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.91 -0.07 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 4.51 -0.08 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.16 -0.09 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.76 -0.18 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.59 -0.07 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.39 +0.12 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.14 -0.15 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.78 -0.32 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.67 -0.40 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.68 -0.01 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.64 -0.16 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.32 -0.25 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.22 -0.24 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 - 34 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.01 -0.02 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.25 -0.05 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 -0.08 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.32 -0.06 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.75 -0.09 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.24 -0.06 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.76 -0.10 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.32 -0.11 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.93 -0.10 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.57 -0.11 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.24 -0.10 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.91 -0.16 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.84 0.00 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.45 -0.10 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.37 +0.05 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.00 -0.27 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.79 -0.26 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.67 -0.16 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.48 -0.38 34 0 0 0
TOTAL PUT 994 25,583 +469
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$ 18.61
30MAR26 12.50 C 0.00 0.00 0.00 6.12 +0.27 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.62 +0.27 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.15 +0.22 58 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.77 +0.41 80 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.22 +0.36 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.62 +0.26 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.14 +0.28 28 0 0 0
30MAR26 16.00 C 2.83 2.83 2.83 2.65 +0.20 29 1 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.17 +0.27 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.71 +0.22 28 0 500 0
30MAR26 17.50 C 1.32 1.32 1.32 1.28 +0.22 27 1 271 0
30MAR26 18.00 C 0.96 0.98 0.96 0.92 +0.21 28 20 515 -20
30MAR26 18.50 C 0.62 0.68 0.60 0.62 +0.15 28 11 682 -4
30MAR26 19.00 C 0.43 0.43 0.42 0.39 +0.11 28 12 466 -9
30MAR26 19.50 C 0.00 0.00 0.00 0.23 +0.07 27 0 432 0
30MAR26 20.00 C 0.15 0.16 0.14 0.13 +0.04 28 33 158 -6
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
30MAR26 22.00 C 0.02 0.02 0.02 0.01 0.00 29 20 79 +20
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 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 73 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.20 +0.31 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.71 +0.17 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.17 +0.14 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.77 +0.25 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.29 +0.42 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.78 +0.37 42 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.28 +0.36 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.79 +0.34 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.32 +0.30 29 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.84 +0.25 25 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.44 +0.21 25 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.12 +0.19 25 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 0.82 +0.17 25 0 231 0
29APR26 19.00 C 0.61 0.61 0.61 0.58 +0.12 25 2 61 +2
29APR26 19.50 C 0.00 0.00 0.00 0.40 +0.09 25 0 733 0
29APR26 20.00 C 0.00 0.00 0.00 0.26 +0.06 24 0 449 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 84 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.25 +0.35 49 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.72 +0.18 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.19 +0.16 19 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.77 +0.25 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.29 +0.35 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.78 +0.37 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.28 +0.32 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.80 +0.21 25 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.38 +0.22 25 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.94 +0.18 23 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.59 +0.24 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.25 +0.19 24 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.96 +0.16 23 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.72 +0.14 23 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 0.52 +0.09 23 0 30 0
28MAY26 20.00 C 0.00 0.00 0.00 0.37 +0.07 23 0 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 11 0
28MAY26 22.00 C 0.12 0.12 0.12 0.08 +0.02 23 16 16 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.25 +0.33 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.72 +0.18 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.20 +0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.77 +0.25 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.34 +0.40 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.78 +0.37 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.35 +0.35 30 0 0 0
29JUN26 16.00 C 2.95 2.95 2.95 2.88 +0.27 28 5 30 +5
29JUN26 16.50 C 0.00 0.00 0.00 2.40 +0.22 25 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.99 +0.21 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.61 +0.19 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.29 +0.18 23 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.00 +0.15 23 0 79 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 +0.13 23 0 28 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 +0.10 23 0 88 0
29JUN26 20.00 C 0.47 0.47 0.44 0.41 +0.08 23 18 524 -8
29JUN26 21.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 515 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.25 +0.33 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.72 +0.18 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.21 +0.18 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.77 +0.25 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.34 +0.40 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.78 +0.30 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.35 +0.21 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.88 +0.27 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.44 +0.22 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.13 +0.25 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.72 +0.18 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.43 +0.16 23 0 20 0
29SEP26 18.50 C 0.00 0.00 0.00 1.18 +0.14 23 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 +0.12 23 0 111 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 +0.10 23 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.64 +0.09 23 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 +0.05 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +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 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.25 +0.33 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.72 +0.18 28 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.21 +0.18 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.77 +0.25 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.34 +0.35 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.78 +0.23 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.37 +0.23 23 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.89 +0.22 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.46 +0.19 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 +0.32 23 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 +0.18 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.56 +0.15 21 0 30 0
30DEC26 18.50 C 1.34 1.34 1.34 1.33 +0.14 21 5 14 -5
30DEC26 19.00 C 0.00 0.00 0.00 1.13 +0.13 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.10 22 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 0.80 +0.10 22 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 +0.06 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 4.77 +0.25 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.34 +0.34 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.83 +0.24 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.42 +0.23 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.03 +0.21 22 0 0 0
30MAR27 16.50 C 2.60 2.60 2.60 2.60 +0.18 20 1 1 -1
30MAR27 17.00 C 0.00 0.00 0.00 2.29 +0.16 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.02 +0.16 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 +0.14 21 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.54 +0.13 21 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.34 +0.11 21 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.16 +0.10 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.01 +0.09 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 +0.04 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 +0.05 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
TOTAL CALL 145 11,557 -11
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 85 0
30MAR26 16.50 P 0.04 0.04 0.04 0.03 -0.02 29 10 190 +10
30MAR26 17.00 P 0.08 0.08 0.08 0.07 -0.03 28 15 405 0
30MAR26 17.50 P 0.13 0.14 0.12 0.14 -0.07 27 91 657 +15
30MAR26 18.00 P 0.27 0.27 0.27 0.27 -0.10 27 5 497 -2
30MAR26 18.50 P 0.00 0.00 0.00 0.46 -0.16 27 0 290 0
30MAR26 19.00 P 0.71 0.73 0.71 0.73 -0.23 26 25 304 +25
30MAR26 19.50 P 1.01 1.01 1.01 1.09 -0.23 27 15 130 -15
30MAR26 20.00 P 0.00 0.00 0.00 1.50 -0.26 28 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.42 -0.29 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.49 -0.24 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.42 -0.25 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.42 -0.38 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.42 -0.43 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.39 -0.34 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.41 -0.30 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.41 -0.26 78 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.42 -0.49 87 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.42 -0.30 93 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29APR26 15.50 P 0.04 0.04 0.04 0.02 -0.01 25 14 46 +14
29APR26 16.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 89 0
29APR26 16.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 124 0
29APR26 17.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 126 0
29APR26 17.50 P 0.23 0.23 0.23 0.26 -0.07 24 6 79 +6
29APR26 18.00 P 0.00 0.00 0.00 0.40 -0.12 24 0 213 0
29APR26 18.50 P 0.00 0.00 0.00 0.60 -0.15 23 0 219 0
29APR26 19.00 P 0.00 0.00 0.00 0.88 -0.20 24 0 122 0
29APR26 19.50 P 0.00 0.00 0.00 1.22 -0.16 24 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.60 -0.16 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.44 -0.31 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.49 -0.24 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.52 -0.28 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.42 -0.38 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.43 -0.42 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.60 -0.13 67 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.42 -0.29 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.13 -0.04 23 0 912 0
28MAY26 17.00 P 0.00 0.00 0.00 0.22 -0.06 23 0 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.33 -0.10 22 0 817 0
28MAY26 18.00 P 0.00 0.00 0.00 0.50 -0.12 22 0 19 0
28MAY26 18.50 P 0.00 0.00 0.00 0.71 -0.15 22 0 69 0
28MAY26 19.00 P 0.94 0.94 0.94 0.98 -0.18 22 1 30 0
28MAY26 19.50 P 0.00 0.00 0.00 1.31 -0.14 23 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 1.68 -0.24 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.48 -0.33 23 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.49 -0.26 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.52 -0.28 36 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.42 -0.38 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.43 -0.42 39 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.60 -0.13 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.42 -0.29 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 27 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 -0.08 23 0 64 0
29JUN26 17.00 P 0.00 0.00 0.00 0.48 -0.10 22 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 0.66 -0.12 22 0 117 0
29JUN26 18.00 P 0.00 0.00 0.00 0.89 -0.13 22 0 141 0
29JUN26 18.50 P 1.09 1.09 1.09 1.16 -0.16 21 2 69 0
29JUN26 19.00 P 0.00 0.00 0.00 1.47 -0.20 21 0 184 0
29JUN26 19.50 P 0.00 0.00 0.00 1.83 -0.29 21 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 2.20 -0.21 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.02 -0.34 17 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 3.96 -0.22 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.92 -0.31 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.91 -0.30 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.88 -0.30 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.82 -0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.81 -0.49 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.93 -0.28 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.92 -0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.92 -0.27 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.06 24 0 46 0
29SEP26 16.00 P 0.39 0.39 0.39 0.45 -0.08 24 45 70 +45
29SEP26 16.50 P 0.00 0.00 0.00 0.62 -0.09 24 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 -0.10 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 -0.12 24 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 -0.14 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.57 -0.16 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.89 -0.17 25 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.23 -0.19 25 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.54 -0.27 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.41 -0.23 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.29 -0.25 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.18 -0.31 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.20 -0.27 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.13 -0.28 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.10 -0.28 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.06 -0.29 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.01 -0.48 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.04 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 -0.05 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.05 22 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 -0.07 22 0 64 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.09 23 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 -0.10 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 -0.11 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 -0.14 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.68 -0.15 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 -0.17 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 2.33 -0.18 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.69 -0.20 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.48 -0.22 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.34 -0.24 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.26 -0.26 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.22 -0.27 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.20 -0.26 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 -0.28 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.12 -0.27 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 -0.06 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 -0.08 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.08 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 -0.10 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 -0.12 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 -0.13 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 -0.15 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.82 -0.16 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.13 -0.18 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.46 -0.19 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.81 -0.20 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.58 -0.22 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.42 -0.24 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.26 -0.31 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.22 -0.30 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.20 -0.30 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.14 -0.28 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.12 -0.27 31 0 0 0
TOTAL PUT 229 11,173 +98
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$ 14.79
30MAR26 7.75 C 0.00 0.00 0.00 7.05 +0.18 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.79 +0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.54 +0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.29 +0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.06 +0.20 80 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.81 +0.18 75 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.57 +0.19 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.29 +0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.04 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.81 +0.20 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.31 +0.20 48 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
30MAR26 12.00 C 2.83 2.83 2.83 2.79 +0.16 0 5 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.33 +0.20 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.81 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.32 +0.14 18 0 6 0
30MAR26 14.00 C 0.80 0.80 0.80 0.85 +0.14 17 2 5 +2
30MAR26 14.50 C 0.41 0.41 0.40 0.46 +0.10 17 31 124 0
30MAR26 15.00 C 0.21 0.21 0.18 0.20 +0.05 18 122 846 0
30MAR26 15.50 C 0.06 0.08 0.06 0.08 +0.02 19 4 606 -1
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 18 0 136 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 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 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.58 - 48 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.04 +0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.81 +0.18 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.31 +0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.31 +0.18 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.82 +0.18 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.36 +0.21 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.83 +0.16 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.36 +0.15 15 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.92 +0.13 15 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.58 +0.11 16 0 10 0
29APR26 15.00 C 0.27 0.27 0.27 0.32 +0.07 16 15 95 +15
29APR26 15.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 116 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 121 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.59 - 0 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.86 +0.23 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.32 +0.19 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.87 +0.24 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.32 +0.19 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.82 +0.18 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.36 +0.20 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.85 +0.18 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.39 +0.16 12 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.01 +0.15 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.66 +0.11 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 +0.08 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 +0.04 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 +0.04 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 16 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 21 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.31 +0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.06 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.81 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.86 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.32 +0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.87 +0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.33 +0.19 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.86 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 +0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.91 +0.19 13 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.46 +0.16 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 +0.12 14 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.73 +0.09 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.06 15 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 +0.05 16 0 68 0
29JUN26 16.00 C 0.21 0.21 0.21 0.18 +0.03 16 2 14 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.02 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.59 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.33 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.86 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.32 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.87 +0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 +0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.90 +0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.50 +0.20 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.03 +0.08 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.63 +0.12 14 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 +0.06 15 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 +0.11 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 +0.06 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 +0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 +0.04 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 +0.03 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.01 16 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 0.00 16 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 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 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.59 - 0 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 5.33 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.09 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.37 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.90 +0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.44 +0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 +0.16 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 +0.15 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 +0.07 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 +0.12 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.51 +0.11 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 +0.13 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.07 17 0 102 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 +0.06 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 +0.05 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 +0.05 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.03 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.59 - 0 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 5.34 +0.09 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.87 +0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.38 +0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.91 +0.17 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.46 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.02 +0.16 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.60 +0.07 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.29 +0.14 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.92 +0.13 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.59 +0.11 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 +0.09 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 +0.08 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 +0.06 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 +0.06 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 +0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.03 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 181 2,885 +16
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
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 68 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 39 1 23 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 161 0
30MAR26 14.00 P 0.06 0.06 0.06 0.05 -0.03 19 15 153 +15
30MAR26 14.50 P 0.19 0.20 0.15 0.15 -0.10 18 103 320 +38
30MAR26 15.00 P 0.00 0.00 0.00 0.41 -0.13 19 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 0.78 -0.17 20 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.23 -0.20 22 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.73 -0.18 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.23 -0.18 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.72 -0.18 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.23 -0.18 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.71 -0.20 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.23 -0.18 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.73 -0.18 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.22 -0.18 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.22 -0.19 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.23 -0.18 78 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.23 -0.18 85 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 37 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 21 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 -0.04 17 0 116 0
29APR26 14.50 P 0.00 0.00 0.00 0.26 -0.07 17 0 4 0
29APR26 15.00 P 0.00 0.00 0.00 0.50 -0.12 18 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.84 -0.16 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.28 -0.17 20 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.75 -0.17 22 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.24 -0.19 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.73 -0.17 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.31 -0.11 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.73 -0.19 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.23 -0.18 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.73 -0.18 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.23 -0.18 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.23 -0.19 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.23 -0.19 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.23 -0.18 61 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 6 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 -0.05 16 0 140 0
28MAY26 14.50 P 0.28 0.28 0.28 0.31 -0.08 16 15 15 +15
28MAY26 15.00 P 0.00 0.00 0.00 0.56 -0.11 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.90 -0.13 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.30 -0.16 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.77 -0.17 20 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.26 -0.17 24 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.74 -0.19 25 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.31 -0.11 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.74 -0.18 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.25 -0.18 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.73 -0.19 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.24 -0.17 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.24 -0.18 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.24 -0.18 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.04 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.06 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 -0.09 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.61 -0.11 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 -0.14 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.33 -0.16 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.78 -0.16 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.26 -0.18 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 -0.19 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.31 -0.12 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.74 -0.18 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.25 -0.18 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.73 -0.20 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 -0.19 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.24 -0.19 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.24 -0.19 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.23 -0.19 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.05 16 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.08 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.10 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.79 -0.11 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 -0.17 16 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 -0.16 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 -0.17 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 -0.20 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.76 -0.22 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.31 -0.16 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.74 -0.22 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.28 -0.21 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.76 -0.20 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.25 -0.21 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.25 -0.21 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.25 -0.21 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.25 -0.21 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.04 17 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.06 17 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.08 17 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 -0.09 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.11 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 -0.12 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 -0.13 17 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 -0.15 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.16 -0.15 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.57 -0.16 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 -0.17 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.45 -0.17 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 -0.17 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.39 -0.18 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 -0.18 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 -0.18 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.35 -0.18 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.31 -0.22 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.27 -0.24 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.04 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 -0.06 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 -0.07 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 -0.08 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.97 -0.10 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.24 -0.12 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 -0.12 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.84 -0.13 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.27 -0.14 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.67 -0.15 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.08 -0.16 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.52 -0.17 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 -0.16 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.44 -0.18 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.92 -0.17 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.40 -0.18 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.37 -0.21 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.31 -0.22 27 0 0 0
TOTAL PUT 134 2,379 +69
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$ 45.20
30MAR26 20.00 C 0.00 0.00 0.00 25.24 -0.08 107 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.24 -0.08 97 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.24 -0.08 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.24 -0.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.24 -0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.24 -0.09 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.25 -0.03 74 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.22 -0.06 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.27 -0.01 77 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.22 -0.07 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 15.25 -0.04 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.25 -0.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.24 -0.06 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.24 -0.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.26 -0.06 0 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 10.26 -0.07 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 9.27 -0.08 34 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 8.53 +0.20 58 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 7.33 -0.28 37 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 6.53 +0.15 46 0 272 0
30MAR26 40.00 C 0.00 0.00 0.00 5.57 +0.17 41 0 813 0
30MAR26 41.00 C 0.00 0.00 0.00 4.39 -0.24 27 0 272 0
30MAR26 42.00 C 0.00 0.00 0.00 3.71 -0.01 34 0 514 0
30MAR26 43.00 C 0.00 0.00 0.00 3.05 -0.08 36 0 294 0
30MAR26 44.00 C 2.17 2.62 2.05 2.28 -0.09 33 191 413 -4
30MAR26 45.00 C 1.69 2.00 1.56 1.73 -0.08 33 151 606 -18
30MAR26 46.00 C 1.34 1.56 1.20 1.33 -0.08 35 142 820 +32
30MAR26 47.00 C 1.04 1.04 1.04 0.95 -0.08 34 20 512 0
30MAR26 48.00 C 0.84 0.84 0.74 0.66 -0.07 34 62 599 +47
30MAR26 49.00 C 0.55 0.65 0.55 0.45 -0.05 34 83 200 +13
30MAR26 50.00 C 0.40 0.40 0.39 0.29 -0.05 34 46 276 +27
30MAR26 52.50 C 0.21 0.21 0.21 0.09 -0.02 34 17 152 +2
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 99 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.25 -0.12 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.32 -0.09 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.33 -0.34 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.34 -0.11 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.37 -0.10 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.34 -0.15 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.69 +0.17 46 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.71 +0.16 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.60 -0.01 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.60 -0.10 30 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.78 -0.10 31 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 5.15 -0.03 35 0 430 0
29APR26 42.00 C 4.25 4.25 4.25 4.17 -0.08 30 4 519 +4
29APR26 43.00 C 0.00 0.00 0.00 3.56 -0.14 31 0 725 0
29APR26 44.00 C 3.22 3.22 2.95 2.95 -0.11 31 60 742 +15
29APR26 45.00 C 2.27 2.70 2.27 2.44 -0.12 32 45 236 -30
29APR26 46.00 C 2.07 2.07 2.00 2.00 -0.11 32 113 318 +96
29APR26 47.00 C 1.69 1.71 1.69 1.63 -0.09 33 60 144 +45
29APR26 48.00 C 1.39 1.39 1.39 1.29 -0.10 32 15 298 0
29APR26 49.00 C 1.21 1.21 1.11 1.00 -0.09 32 24 71 +15
29APR26 50.00 C 0.00 0.00 0.00 0.77 -0.08 32 0 84 0
29APR26 52.50 C 0.00 0.00 0.00 0.38 -0.05 32 0 31 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 9 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.49 -0.18 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.50 -0.07 37 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.37 -0.23 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.50 -0.14 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.70 +0.01 36 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.81 +0.18 35 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.60 -0.51 26 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.87 -0.12 29 0 40 0
28MAY26 40.00 C 6.70 6.70 6.70 6.09 -0.34 30 1 30 0
28MAY26 41.00 C 0.00 0.00 0.00 5.54 -0.11 33 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.80 -0.14 32 0 137 0
28MAY26 43.00 C 0.00 0.00 0.00 4.16 +0.14 32 0 240 0
28MAY26 44.00 C 3.23 3.71 3.23 3.43 -0.10 30 39 140 0
28MAY26 45.00 C 3.15 3.15 2.93 2.93 -0.05 31 30 272 +15
28MAY26 46.00 C 2.35 2.55 2.35 2.48 -0.06 31 30 184 +13
28MAY26 47.00 C 1.96 2.18 1.96 2.10 -0.08 31 90 318 +60
28MAY26 48.00 C 1.73 1.95 1.73 1.75 -0.09 31 38 253 +22
28MAY26 49.00 C 0.00 0.00 0.00 1.43 -0.09 31 0 223 0
28MAY26 50.00 C 0.00 0.00 0.00 1.17 -0.08 31 0 177 0
28MAY26 52.50 C 0.79 0.79 0.79 0.67 -0.07 31 15 105 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 5 0
28MAY26 57.50 C 0.00 0.00 0.00 0.20 -0.03 31 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.54 +0.22 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.58 +0.12 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.38 0.00 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.39 +0.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.29 -0.35 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.41 +0.11 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.36 +0.04 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.30 -0.21 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.59 +0.24 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.45 0.00 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.47 -0.01 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.60 -0.07 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.57 -0.42 33 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.79 +0.19 39 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.95 +0.02 40 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.01 +0.02 38 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.91 -0.21 32 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.22 +0.04 35 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.37 +0.10 34 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 6.19 -0.37 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.62 -0.34 30 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.94 -0.27 30 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.22 -0.39 29 0 138 0
29JUN26 44.00 C 4.02 4.02 3.76 3.76 -0.13 30 45 3,517 0
29JUN26 45.00 C 3.50 3.54 3.26 3.26 -0.13 30 47 223 +47
29JUN26 46.00 C 3.06 3.06 2.82 2.82 -0.13 30 27 68 +21
29JUN26 47.00 C 0.00 0.00 0.00 2.45 -0.10 31 0 237 0
29JUN26 48.00 C 2.12 2.12 2.12 2.08 -0.11 31 15 138 0
29JUN26 49.00 C 1.81 1.81 1.81 1.74 -0.11 31 15 112 +1
29JUN26 50.00 C 0.00 0.00 0.00 1.47 -0.10 31 0 402 0
29JUN26 52.50 C 0.00 0.00 0.00 0.91 -0.08 31 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 0.55 -0.06 30 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.05 30 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 19.41 -0.08 32 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.36 -0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.33 -0.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.59 +0.03 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.45 -0.14 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.47 -0.16 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.60 -0.08 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.57 -0.42 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.79 -0.02 33 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.95 -0.20 33 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.01 -0.02 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.99 -0.20 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.24 -0.16 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.45 -0.13 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.64 -0.36 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.38 +0.14 31 0 162 0
29SEP26 42.00 C 5.50 5.50 5.50 5.60 +0.09 30 1 253 -1
29SEP26 43.00 C 5.19 5.19 5.19 4.95 -0.23 29 15 197 +15
29SEP26 44.00 C 0.00 0.00 0.00 4.49 -0.23 30 0 54 0
29SEP26 45.00 C 4.07 4.07 4.07 4.07 -0.05 30 15 155 0
29SEP26 46.00 C 0.00 0.00 0.00 3.61 -0.08 30 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 3.22 -0.09 30 0 19 0
29SEP26 48.00 C 0.00 0.00 0.00 2.87 -0.10 30 0 63 0
29SEP26 49.00 C 0.00 0.00 0.00 2.55 -0.09 30 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 2.25 -0.09 30 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.62 -0.08 30 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.16 -0.06 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.82 -0.05 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.59 +0.03 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.55 -0.04 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.66 -0.05 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.60 -0.14 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.73 -0.26 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.84 -0.05 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.95 -0.20 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.01 -0.22 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.40 -0.04 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.83 +0.19 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.89 -0.10 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.27 -0.19 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.87 +0.07 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.25 +0.02 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.64 -0.09 29 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 5.14 -0.09 29 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 4.71 -0.09 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 4.29 -0.09 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.91 -0.08 29 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 3.56 -0.09 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.22 -0.08 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.93 -0.08 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.28 -0.06 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.78 -0.08 30 0 0 0
30DEC26 57.50 C 1.47 1.47 1.47 1.41 -0.08 30 15 15 +15
30DEC26 60.00 C 0.00 0.00 0.00 1.06 -0.05 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.05 +0.07 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.16 -0.06 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.38 -0.14 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.86 +0.04 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.05 -0.13 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.42 -0.13 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.85 -0.14 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.29 -0.14 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.77 -0.13 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.28 -0.13 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.79 -0.14 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.37 -0.13 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.96 -0.13 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.56 -0.13 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.22 -0.12 28 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 3.88 -0.13 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.55 -0.12 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 -0.12 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.36 -0.07 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.93 -0.08 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.50 -0.09 29 0 0 0
TOTAL CALL 1,471 21,324 +467
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 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 48 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 35 0 1,317 0
30MAR26 38.00 P 0.08 0.08 0.08 0.04 -0.01 34 4 904 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 425 0
30MAR26 40.00 P 0.15 0.15 0.15 0.15 -0.01 34 5 960 0
30MAR26 41.00 P 0.22 0.23 0.21 0.25 -0.02 33 105 753 +25
30MAR26 42.00 P 0.45 0.45 0.34 0.42 -0.02 33 39 1,049 +16
30MAR26 43.00 P 0.80 0.80 0.62 0.67 -0.03 33 106 567 -16
30MAR26 44.00 P 1.11 1.11 0.83 1.01 -0.05 33 142 488 +73
30MAR26 45.00 P 1.36 1.48 1.29 1.49 -0.04 34 152 215 +77
30MAR26 46.00 P 2.08 2.08 1.91 2.07 -0.01 35 77 454 +45
30MAR26 47.00 P 2.75 2.76 2.49 2.73 +0.01 35 175 324 +175
30MAR26 48.00 P 3.39 3.39 3.39 3.47 +0.01 36 3 20 +3
30MAR26 49.00 P 0.00 0.00 0.00 4.29 +0.03 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.17 +0.34 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.34 -0.08 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.92 +0.11 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.30 +0.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.80 +0.08 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 0.01 -0.01 32 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 173 0
29APR26 38.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 206 0
29APR26 40.00 P 0.00 0.00 0.00 0.43 -0.04 32 0 492 0
29APR26 41.00 P 0.00 0.00 0.00 0.62 -0.03 31 0 540 0
29APR26 42.00 P 0.80 0.80 0.75 0.87 -0.04 31 9 645 -7
29APR26 43.00 P 0.00 0.00 0.00 1.19 -0.04 31 0 907 0
29APR26 44.00 P 1.50 1.61 1.50 1.60 -0.04 32 30 799 0
29APR26 45.00 P 2.22 2.22 1.95 2.09 -0.03 32 30 176 +12
29APR26 46.00 P 2.79 2.79 2.57 2.65 -0.03 32 45 72 0
29APR26 47.00 P 3.17 3.26 3.14 3.26 -0.04 32 81 60 +29
29APR26 48.00 P 0.00 0.00 0.00 3.97 -0.03 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.76 +0.15 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.56 +0.33 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.41 -0.29 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.16 +0.22 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.43 +0.12 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.97 +0.20 48 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 45 0
28MAY26 36.00 P 0.17 0.17 0.17 0.16 -0.01 31 15 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.35 -0.02 31 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 82 0
28MAY26 40.00 P 0.00 0.00 0.00 0.67 -0.05 30 0 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.91 -0.04 30 0 510 0
28MAY26 42.00 P 1.19 1.19 1.19 1.20 -0.05 30 15 391 0
28MAY26 43.00 P 1.54 1.54 1.54 1.55 -0.06 30 15 116 0
28MAY26 44.00 P 2.04 2.04 2.04 1.99 -0.04 31 15 319 0
28MAY26 45.00 P 2.53 2.53 2.39 2.47 -0.05 31 105 240 +60
28MAY26 46.00 P 0.00 0.00 0.00 3.03 -0.04 31 0 77 0
28MAY26 47.00 P 3.73 3.73 3.38 3.66 -0.02 31 75 45 0
28MAY26 48.00 P 0.00 0.00 0.00 4.18 -0.18 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.80 -0.31 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.83 -0.02 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.93 +0.04 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.27 +0.20 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.65 +0.26 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.97 +0.17 41 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 32 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 0.00 31 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 31 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 149 0
29JUN26 36.00 P 0.36 0.36 0.36 0.37 -0.02 30 4 3,368 +4
29JUN26 37.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.68 -0.02 30 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.89 -0.04 30 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.15 -0.04 30 0 251 0
29JUN26 41.00 P 1.43 1.43 1.43 1.46 -0.04 30 15 111 +15
29JUN26 42.00 P 1.89 1.89 1.89 1.82 -0.05 29 15 81 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.24 -0.05 29 0 171 0
29JUN26 44.00 P 2.77 2.77 2.53 2.72 -0.05 30 31 1,095 +30
29JUN26 45.00 P 3.04 3.26 3.04 3.25 -0.06 29 45 90 +30
29JUN26 46.00 P 3.78 3.87 3.78 3.87 -0.02 30 30 90 +30
29JUN26 47.00 P 4.39 4.51 4.39 4.50 -0.02 30 90 120 +90
29JUN26 48.00 P 0.00 0.00 0.00 5.34 +0.09 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.93 -0.03 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.86 +0.39 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.60 -0.14 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.07 +0.18 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.28 +0.12 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.90 +0.40 40 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 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 0.00 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.50 -0.02 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 -0.01 30 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.83 -0.04 30 0 154 0
29SEP26 37.00 P 0.00 0.00 0.00 1.01 -0.06 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.27 -0.01 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.55 -0.02 29 0 481 0
29SEP26 40.00 P 1.81 1.81 1.81 1.87 -0.02 29 15 80 +15
29SEP26 41.00 P 0.00 0.00 0.00 2.23 -0.03 29 0 272 0
29SEP26 42.00 P 0.00 0.00 0.00 2.63 -0.03 29 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 3.09 -0.04 29 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 3.59 -0.02 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 4.15 -0.01 29 0 119 0
29SEP26 46.00 P 4.70 4.70 4.70 4.70 -0.04 29 15 45 +15
29SEP26 47.00 P 0.00 0.00 0.00 5.37 0.00 30 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 6.01 -0.02 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.91 +0.11 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.54 0.00 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.60 +0.21 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.61 +0.04 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.95 +0.33 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.13 +0.26 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 0.00 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.01 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 -0.01 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 -0.01 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.03 -0.01 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.26 -0.02 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.52 -0.06 30 0 15 0
30DEC26 38.00 P 1.89 1.89 1.89 1.87 -0.02 30 6 60 -6
30DEC26 39.00 P 0.00 0.00 0.00 2.21 -0.02 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.59 -0.01 30 0 265 0
30DEC26 41.00 P 3.00 3.00 3.00 3.00 -0.02 30 2 18 +2
30DEC26 42.00 P 0.00 0.00 0.00 3.44 -0.01 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.94 -0.01 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.44 -0.01 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.01 -0.01 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.59 -0.01 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 6.21 0.00 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 6.87 0.00 31 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 7.53 0.00 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.09 +0.03 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.14 +0.02 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.17 +0.03 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.30 0.00 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.56 +0.01 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.10 -0.03 29 0 11 0
30MAR27 35.00 P 0.00 0.00 0.00 1.32 -0.05 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.58 -0.05 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.92 -0.05 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 -0.05 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.60 -0.05 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.01 -0.06 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.43 -0.06 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 -0.06 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.39 -0.05 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.89 -0.06 30 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.46 -0.06 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.05 -0.05 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.65 -0.04 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.31 -0.04 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.97 -0.05 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.63 -0.06 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.51 -0.03 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.51 -0.01 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.61 0.00 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.74 -0.05 32 0 0 0
TOTAL PUT 1,511 29,613 +732
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 9.10
30MAR26 3.70 C 0.00 0.00 0.00 5.41 +0.11 135 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.31 +0.11 130 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.21 +0.11 126 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.10 +0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.01 +0.11 117 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.91 +0.11 113 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.81 +0.11 109 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.71 +0.10 105 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.61 +0.11 101 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.41 +0.11 93 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.30 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.21 +0.11 86 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.86 +0.11 72 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.60 +0.10 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.36 +0.02 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.10 +0.08 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.86 +0.11 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.62 +0.12 62 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.39 +0.11 68 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.19 +0.16 78 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.90 +0.10 58 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.67 +0.09 57 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.40 +0.08 44 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 +0.11 54 0 190 0
30MAR26 8.25 C 0.00 0.00 0.00 1.03 +0.07 52 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.85 +0.06 52 0 691 0
30MAR26 8.75 C 0.63 0.63 0.63 0.68 +0.05 51 30 633 +30
30MAR26 9.00 C 0.50 0.63 0.50 0.55 +0.04 51 230 1,735 +30
30MAR26 9.25 C 0.50 0.50 0.42 0.43 +0.03 51 10 1,153 -6
30MAR26 9.50 C 0.38 0.38 0.38 0.35 +0.04 53 1 1,251 0
30MAR26 9.75 C 0.30 0.30 0.25 0.27 +0.03 53 23 848 +20
30MAR26 10.00 C 0.19 0.24 0.19 0.20 +0.02 53 32 1,556 -16
30MAR26 10.50 C 0.15 0.15 0.11 0.11 +0.01 53 26 1,639 0
30MAR26 11.00 C 0.08 0.10 0.08 0.06 +0.01 53 103 1,573 +103
30MAR26 11.50 C 0.05 0.05 0.05 0.03 0.00 53 40 2,224 -15
30MAR26 12.00 C 0.04 0.04 0.04 0.02 0.00 57 90 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 0.00 0.00 0.00 0.01 0.00 68 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 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 4.12 +0.10 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.88 +0.12 66 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.63 +0.10 60 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.39 +0.05 61 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.15 +0.13 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.90 +0.08 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.67 +0.07 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.44 +0.14 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.21 +0.17 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.99 +0.06 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.80 +0.11 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.59 +0.10 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.39 +0.09 51 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.22 +0.07 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 +0.06 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.91 +0.05 50 0 0 0
29APR26 9.00 C 0.76 0.77 0.76 0.77 +0.04 50 20 108 +10
29APR26 9.25 C 0.74 0.74 0.74 0.66 +0.04 50 1,090 2,203 +1,090
29APR26 9.50 C 0.00 0.00 0.00 0.56 +0.03 50 0 1,384 0
29APR26 9.75 C 0.00 0.00 0.00 0.47 +0.02 50 0 486 0
29APR26 10.00 C 0.44 0.44 0.44 0.40 +0.02 51 8 1,834 0
29APR26 10.50 C 0.00 0.00 0.00 0.28 +0.02 51 0 888 0
29APR26 11.00 C 0.00 0.00 0.00 0.19 +0.02 51 0 1,041 0
29APR26 11.50 C 0.15 0.15 0.15 0.12 0.00 50 45 822 0
29APR26 12.00 C 0.13 0.13 0.13 0.08 0.00 51 200 455 +169
29APR26 12.50 C 0.00 0.00 0.00 0.05 0.00 50 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 51 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 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 4.14 +0.07 58 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.90 +0.14 59 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.66 +0.09 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.48 +0.14 70 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.23 +0.21 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.95 +0.07 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.72 +0.06 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.50 +0.08 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.29 +0.15 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.08 +0.13 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.88 +0.05 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.69 +0.03 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.50 +0.01 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.35 +0.05 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.21 +0.06 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.07 +0.05 50 0 35 0
28MAY26 9.00 C 0.00 0.00 0.00 0.94 +0.04 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.83 +0.04 50 0 280 0
28MAY26 9.50 C 0.00 0.00 0.00 0.72 +0.04 49 0 564 0
28MAY26 9.75 C 0.60 0.70 0.60 0.64 +0.04 50 60 132 +30
28MAY26 10.00 C 0.55 0.55 0.55 0.56 +0.02 50 190 623 0
28MAY26 10.50 C 0.00 0.00 0.00 0.43 +0.02 51 0 256 0
28MAY26 11.00 C 0.00 0.00 0.00 0.32 +0.02 51 0 251 0
28MAY26 11.50 C 0.00 0.00 0.00 0.23 +0.01 50 0 185 0
28MAY26 12.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 586 0
28MAY26 12.50 C 0.00 0.00 0.00 0.12 0.00 50 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 0.00 51 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 51 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 52 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 52 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.14 +0.07 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.90 +0.14 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.66 +0.09 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.50 +0.16 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.23 +0.17 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.99 +0.11 56 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.76 +0.05 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.55 +0.06 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.38 +0.09 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.15 +0.15 52 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.98 +0.10 53 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 +0.10 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 +0.06 51 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 +0.01 47 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 +0.06 50 0 674 0
29JUN26 8.75 C 0.00 0.00 0.00 1.18 +0.05 50 0 98 0
29JUN26 9.00 C 0.00 0.00 0.00 1.05 +0.04 50 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 0.94 +0.04 50 0 127 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 +0.03 50 0 88 0
29JUN26 9.75 C 0.00 0.00 0.00 0.75 +0.03 50 0 196 0
29JUN26 10.00 C 0.00 0.00 0.00 0.66 +0.02 50 0 231 0
29JUN26 10.50 C 0.55 0.55 0.55 0.52 +0.02 50 7 591 0
29JUN26 11.00 C 0.00 0.00 0.00 0.40 +0.01 49 0 1,532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 +0.01 49 0 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 50 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 49 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 51 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 51 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 0.08 0.08 0.08 0.01 0.00 47 45 183 +45
29SEP26 5.00 C 0.00 0.00 0.00 4.17 +0.04 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.93 +0.02 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.72 +0.10 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.51 +0.11 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.28 +0.08 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.08 +0.09 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 +0.09 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.69 +0.07 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.51 +0.08 50 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 +0.07 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 +0.06 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 +0.06 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.86 +0.05 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 +0.04 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.60 +0.06 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 +0.07 51 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 +0.06 49 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 +0.04 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 +0.04 50 0 102 0
29SEP26 9.75 C 0.00 0.00 0.00 1.09 +0.04 50 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 +0.04 50 0 31 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 +0.04 50 0 350 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 +0.04 50 0 259 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.02 49 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 +0.02 49 0 248 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 +0.02 49 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 +0.02 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.21 +0.08 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.97 +0.06 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.78 +0.10 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.57 +0.11 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.37 +0.10 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.18 +0.10 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.97 +0.10 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.82 +0.09 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 +0.11 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.48 +0.11 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 +0.06 47 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.19 +0.06 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.05 +0.05 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.93 +0.06 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.80 +0.04 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.68 +0.04 46 0 30 0
30DEC26 9.00 C 0.00 0.00 0.00 1.58 +0.05 47 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 +0.05 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 +0.04 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 +0.03 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 +0.05 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 +0.04 48 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 +0.03 48 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 +0.03 49 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 +0.03 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 +0.03 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 +0.02 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.02 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.02 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.02 49 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 2.97 - 47 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.80 +0.08 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.66 +0.08 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.50 +0.06 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.37 +0.07 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.25 +0.06 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.13 +0.06 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 +0.08 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.91 +0.05 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 +0.05 47 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.72 +0.06 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.61 +0.04 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.53 +0.04 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.06 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.29 +0.02 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 +0.04 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.03 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 +0.03 48 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 +0.02 48 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.02 48 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.02 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 +0.02 48 0 0 0
TOTAL CALL 2,250 50,197 +1,490
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 154 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 146 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 134 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 57 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 55 0 833 0
30MAR26 7.50 P 0.06 0.06 0.06 0.04 -0.02 52 190 671 +95
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.02 53 0 983 0
30MAR26 8.00 P 0.13 0.13 0.13 0.11 -0.03 52 75 1,441 +57
30MAR26 8.25 P 0.00 0.00 0.00 0.17 -0.03 53 0 717 0
30MAR26 8.50 P 0.23 0.25 0.19 0.24 -0.05 52 23 1,208 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 -0.05 53 0 2,055 0
30MAR26 9.00 P 0.44 0.46 0.36 0.45 -0.05 53 10 2,136 +4
30MAR26 9.25 P 0.59 0.59 0.59 0.58 -0.08 53 5 536 -5
30MAR26 9.50 P 0.00 0.00 0.00 0.73 -0.08 52 0 1,449 0
30MAR26 9.75 P 1.00 1.00 1.00 0.92 -0.07 55 5 903 0
30MAR26 10.00 P 1.00 1.12 1.00 1.11 -0.08 56 10 1,319 -5
30MAR26 10.50 P 0.00 0.00 0.00 1.53 -0.05 58 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 1.99 -0.08 63 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.42 -0.13 54 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.93 -0.11 66 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.42 -0.09 69 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.91 -0.16 70 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.43 -0.08 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.92 -0.09 88 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.42 -0.09 94 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.92 -0.09 99 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.42 -0.09 105 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.92 -0.09 110 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 1 20 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 53 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 52 0 17 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 49 0
29APR26 7.25 P 0.10 0.10 0.10 0.10 -0.02 51 25 122 +25
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.02 51 0 76 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 -0.03 51 0 357 0
29APR26 8.00 P 0.26 0.26 0.26 0.26 -0.03 51 151 589 +2
29APR26 8.25 P 0.00 0.00 0.00 0.33 -0.04 50 0 263 0
29APR26 8.50 P 0.43 0.43 0.43 0.42 -0.05 50 2 694 +2
29APR26 8.75 P 0.47 0.47 0.47 0.53 -0.05 51 5 601 +5
29APR26 9.00 P 0.00 0.00 0.00 0.64 -0.06 50 0 220 0
29APR26 9.25 P 0.00 0.00 0.00 0.78 -0.07 50 1,080 2,579 +1,080
29APR26 9.50 P 0.83 0.83 0.83 0.93 -0.07 50 3 1,685 +3
29APR26 9.75 P 0.00 0.00 0.00 1.10 -0.07 51 0 694 0
29APR26 10.00 P 1.30 1.30 1.30 1.26 -0.09 50 3 569 0
29APR26 10.50 P 0.00 0.00 0.00 1.66 -0.09 52 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.09 -0.06 54 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.54 -0.09 56 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.00 -0.08 58 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.48 -0.14 61 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.96 -0.11 63 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.45 -0.12 66 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.94 -0.15 69 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.43 -0.10 70 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.93 -0.08 74 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 50 1 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.01 51 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 -0.01 51 0 38 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.18 -0.03 50 0 35 0
28MAY26 7.50 P 0.00 0.00 0.00 0.24 -0.03 51 0 7 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 -0.03 51 0 34 0
28MAY26 8.00 P 0.00 0.00 0.00 0.38 -0.05 50 1 288 0
28MAY26 8.25 P 0.49 0.49 0.49 0.47 -0.05 51 11 145 +11
28MAY26 8.50 P 0.00 0.00 0.00 0.56 -0.06 50 0 816 0
28MAY26 8.75 P 0.00 0.00 0.00 0.68 -0.05 50 0 558 0
28MAY26 9.00 P 0.79 0.79 0.79 0.80 -0.06 50 20 371 +20
28MAY26 9.25 P 0.00 0.00 0.00 0.94 -0.07 50 0 231 0
28MAY26 9.50 P 1.03 1.11 1.03 1.08 -0.08 50 44 227 +44
28MAY26 9.75 P 0.00 0.00 0.00 1.25 -0.08 51 0 217 0
28MAY26 10.00 P 0.00 0.00 0.00 1.42 -0.08 51 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.81 -0.07 53 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.15 -0.13 49 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.64 -0.12 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.09 -0.06 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.56 -0.10 59 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.03 -0.11 61 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.50 -0.13 62 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.99 -0.13 65 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.46 -0.13 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.96 -0.05 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.46 -0.05 71 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.94 -0.07 71 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.44 -0.07 74 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.93 -0.08 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 50 1 176 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.02 50 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.03 49 0 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 -0.04 49 0 346 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.03 50 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.04 49 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 -0.04 49 1 215 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.61 -0.05 48 0 207 0
29JUN26 8.50 P 0.00 0.00 0.00 0.72 -0.05 49 0 367 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 -0.05 48 0 509 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 -0.06 48 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.11 -0.06 48 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.27 -0.06 49 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 1.43 -0.06 48 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.59 -0.06 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.97 -0.05 49 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.37 -0.04 50 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.79 -0.07 51 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.23 -0.08 52 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.67 -0.09 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.13 -0.09 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.59 -0.11 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 -0.06 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.54 -0.10 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.02 -0.13 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.50 -0.10 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.99 -0.12 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.47 -0.16 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.96 -0.09 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 22 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.01 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.02 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.02 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.02 49 1 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.02 50 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.03 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.03 49 0 36 0
29SEP26 7.50 P 0.58 0.58 0.58 0.60 -0.03 49 15 371 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.04 49 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.04 49 4 23 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.05 49 0 8 0
29SEP26 8.50 P 0.98 0.98 0.98 1.02 -0.05 49 7 7 -5
29SEP26 8.75 P 0.00 0.00 0.00 1.15 -0.05 49 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 -0.06 49 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.42 -0.07 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.58 -0.06 49 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.74 -0.06 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 -0.05 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 -0.09 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.60 -0.13 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.05 -0.11 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 -0.02 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.90 -0.08 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 -0.11 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.78 -0.08 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 -0.09 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.68 -0.08 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 -0.09 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.63 -0.09 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.05 -0.14 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.01 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.02 49 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.02 49 0 233 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.02 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.03 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 -0.02 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 -0.03 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.03 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.04 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.05 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.05 49 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.05 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.03 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.06 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 -0.06 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 -0.06 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 -0.07 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 -0.09 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 -0.05 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.09 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 -0.07 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 -0.07 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 -0.09 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 -0.10 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.51 -0.10 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.96 -0.09 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.39 -0.09 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.86 -0.06 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.28 -0.11 53 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 - 48 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 -0.03 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 -0.04 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 -0.04 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 -0.05 48 4 4 +4
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.05 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 -0.05 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 -0.06 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.08 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 -0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 -0.07 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.32 -0.08 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.68 -0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 -0.07 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.43 -0.03 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.84 -0.05 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.24 -0.08 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 -0.07 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 -0.11 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.51 -0.10 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.95 -0.12 52 0 0 0
TOTAL PUT 1,698 48,686 +1,354
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.05
30MAR26 4.30 C 0.00 0.00 0.00 2.75 +0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.56 +0.12 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.45 +0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.36 +0.12 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.16 +0.12 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.05 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.81 +0.12 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 +0.12 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 +0.12 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.81 +0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.57 +0.08 20 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 +0.05 23 0 5 0
30MAR26 7.00 C 0.27 0.27 0.27 0.22 +0.05 25 20 5,199 0
30MAR26 7.25 C 0.13 0.13 0.13 0.12 +0.03 26 20 201 +20
30MAR26 7.50 C 0.04 0.04 0.04 0.06 +0.02 27 9 113 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.27 +0.13 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.17 +0.12 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.07 +0.13 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.58 +0.14 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.33 +0.12 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.09 +0.12 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.86 +0.11 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.65 +0.10 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.46 +0.07 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.19 +0.03 24 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29APR26 8.00 C 0.05 0.05 0.05 0.04 +0.01 25 120 120 +120
29APR26 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.19 +0.14 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.08 +0.12 25 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.85 +0.14 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.35 +0.09 26 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.12 +0.10 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 +0.11 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.70 +0.09 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 +0.07 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 +0.04 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.39 +0.10 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 +0.12 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 +0.12 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 +0.13 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.85 +0.12 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 +0.14 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 +0.10 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 +0.13 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 +0.11 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.09 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.08 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 +0.07 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 +0.06 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 +0.05 23 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
29JUN26 8.00 C 0.14 0.14 0.14 0.09 +0.02 23 200 1,000 +165
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 +0.11 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 +0.10 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 +0.12 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 +0.13 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 +0.14 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 +0.13 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 +0.14 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 +0.11 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 +0.12 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 +0.09 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.07 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.06 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.05 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 +0.04 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.04 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.02 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.30 +0.10 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.12 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 +0.12 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 +0.13 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 +0.11 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 +0.10 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.09 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 +0.09 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.08 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.07 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.06 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.04 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 +0.13 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.14 +0.15 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 +0.15 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.68 +0.14 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.46 +0.13 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 +0.09 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 +0.08 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 +0.07 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.05 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
TOTAL CALL 369 23,946 +305
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 -0.04 27 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 -0.07 27 0 5,427 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 -0.09 27 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 -0.11 29 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.73 -0.12 31 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 0.97 -0.13 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.20 -0.15 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.46 -0.13 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.70 -0.14 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.96 -0.12 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 -0.13 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.46 -0.14 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.15 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.96 -0.14 71 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 35 0
29APR26 6.75 P 0.00 0.00 0.00 0.13 -0.05 24 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.24 -0.06 25 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.38 -0.07 25 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.56 -0.10 26 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.76 -0.11 26 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.98 -0.13 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.23 -0.12 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.46 -0.14 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.71 -0.13 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.96 -0.13 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.21 -0.13 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.46 -0.14 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.70 -0.15 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28MAY26 6.50 P 0.12 0.12 0.12 0.11 -0.04 24 1 1 +1
28MAY26 6.75 P 0.00 0.00 0.00 0.19 -0.05 25 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.29 -0.07 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.43 -0.08 25 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.57 -0.13 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.80 -0.10 26 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.02 -0.11 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.24 -0.12 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.48 -0.12 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.72 -0.13 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.96 -0.13 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.21 -0.14 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.46 -0.14 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.70 -0.15 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.02 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.04 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.05 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 -0.06 22 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 -0.07 22 0 630 0
29JUN26 7.50 P 0.00 0.00 0.00 0.72 -0.07 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.90 -0.14 21 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 -0.12 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 -0.12 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 -0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 -0.24 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.51 -0.12 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.03 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.04 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.05 22 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.06 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 -0.09 22 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.11 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 -0.10 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 -0.10 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.11 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.15 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.11 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 -0.13 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 -0.14 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 -0.22 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.04 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.04 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.07 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 -0.08 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 -0.09 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.09 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 -0.10 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 -0.11 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.11 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.11 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.11 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 -0.13 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 -0.19 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.06 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.07 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 -0.08 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 -0.08 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 -0.09 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 -0.10 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 -0.10 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 -0.11 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 -0.11 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 -0.11 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 -0.12 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 -0.13 28 0 0 0
TOTAL PUT 1 23,532 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.97
30MAR26 4.00 C 0.00 0.00 0.00 0.99 +0.02 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.89 +0.02 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 +0.02 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.60 +0.02 37 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.49 +0.01 27 0 5 0
30MAR26 4.60 C 0.40 0.40 0.40 0.40 +0.01 26 10 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30MAR26 4.80 C 0.28 0.28 0.28 0.22 0.00 21 6 72 0
30MAR26 4.90 C 0.17 0.17 0.16 0.16 0.00 22 13 260 +3
30MAR26 5.00 C 0.12 0.15 0.11 0.11 0.00 23 104 1,382 +49
30MAR26 5.25 C 0.05 0.05 0.05 0.04 +0.01 25 62 1,368 +62
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 542 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 903 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 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 66 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 0.00 22 0 243 0
29APR26 5.25 C 0.00 0.00 0.00 0.08 0.00 22 0 328 0
29APR26 5.50 C 0.05 0.05 0.05 0.03 -0.01 22 21 394 +21
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 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 52 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 1.01 +0.02 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 0.00 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 0.00 21 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 22 0 7 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 0.00 22 0 45 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 100 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 1.03 +0.04 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 +0.02 28 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 +0.01 27 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 0.00 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 +0.02 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 0.00 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 0.00 21 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.01 21 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 648 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.04 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.02 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.03 22 0 44 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.03 22 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 +0.04 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 +0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 +0.01 21 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.02 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.02 20 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.01 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.02 21 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.02 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 22 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 21 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 0.97 +0.03 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 0.00 19 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 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 -0.01 20 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 0.32 -0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 21 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 216 23,074 +135
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30MAR26 4.60 P 0.01 0.01 0.01 0.01 -0.01 21 10 92 -10
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 169 0
30MAR26 4.80 P 0.04 0.04 0.04 0.04 -0.01 20 13 717 0
30MAR26 4.90 P 0.06 0.06 0.06 0.08 0.00 22 93 753 -59
30MAR26 5.00 P 0.00 0.00 0.00 0.13 0.00 22 0 1,534 0
30MAR26 5.25 P 0.00 0.00 0.00 0.30 -0.02 21 0 1,413 0
30MAR26 5.50 P 0.53 0.53 0.53 0.53 -0.02 0 5 808 -5
30MAR26 5.75 P 0.00 0.00 0.00 0.78 -0.01 0 0 434 0
30MAR26 6.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 601 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 20 0 214 0
29APR26 4.80 P 0.07 0.07 0.07 0.08 -0.02 20 5 163 +5
29APR26 4.90 P 0.00 0.00 0.00 0.12 -0.02 20 0 263 0
29APR26 5.00 P 0.15 0.15 0.15 0.17 -0.02 21 5 667 +5
29APR26 5.25 P 0.35 0.35 0.29 0.34 -0.02 22 4 393 -2
29APR26 5.50 P 0.00 0.00 0.00 0.55 -0.02 23 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.78 -0.03 0 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 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 0.08 -0.01 20 0 304 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 21 0 123 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 -0.01 21 0 70 0
28MAY26 5.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 148 0
28MAY26 5.25 P 0.00 0.00 0.00 0.37 0.00 22 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 20 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 182 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.01 20 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.02 19 0 221 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.02 19 0 930 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 -0.02 19 0 893 0
29JUN26 5.00 P 0.26 0.26 0.26 0.27 -0.02 19 200 2,978 +200
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.01 20 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 -0.01 20 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 -0.02 19 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 -0.04 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 -0.02 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 -0.02 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.02 22 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.02 22 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.02 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.02 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.02 23 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.02 23 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.03 23 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.01 23 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 1,256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.03 24 0 935 0
29SEP26 5.50 P 0.70 0.70 0.70 0.75 -0.03 25 5 311 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.95 -0.03 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.02 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 -0.03 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 -0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 -0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 -0.01 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 -0.02 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.03 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 -0.03 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.14 -0.03 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.38 -0.04 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.02 21 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.02 21 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 21 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.02 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.02 22 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.02 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.03 22 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.03 22 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.03 22 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.03 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.03 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.03 23 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 -0.02 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 -0.02 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 -0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 -0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 -0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 -0.02 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 -0.03 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.90 -0.03 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 -0.05 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.38 -0.06 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.02 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.02 22 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.43 -0.02 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.67 -0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 -0.02 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 -0.02 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 -0.02 32 0 0 0
TOTAL PUT 340 28,472 +139
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$ 25.58
30MAR26 12.00 C 0.00 0.00 0.00 13.60 -0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.09 -0.35 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.60 -0.31 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.10 -0.30 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.60 -0.36 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.11 -0.06 80 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.61 -0.16 74 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.11 -0.06 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.60 -0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.11 -0.34 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.61 -0.28 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.11 -0.30 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.61 -0.29 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.11 -0.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.59 -0.29 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.12 -0.06 42 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.62 -0.24 38 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.78 -0.07 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.59 -0.19 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.73 -0.12 33 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 2.08 -0.07 41 0 41 0
30MAR26 25.00 C 1.68 1.68 1.32 1.41 -0.07 40 60 107 +31
30MAR26 26.00 C 1.11 1.11 0.88 0.91 -0.07 40 88 102 -11
30MAR26 27.00 C 0.74 0.74 0.56 0.56 -0.05 40 81 450 +41
30MAR26 28.00 C 0.48 0.48 0.37 0.32 -0.03 40 61 433 +26
30MAR26 29.00 C 0.29 0.29 0.25 0.17 -0.03 40 52 612 -22
30MAR26 30.00 C 0.21 0.21 0.17 0.09 -0.01 40 2 800 -1
30MAR26 31.00 C 0.17 0.17 0.17 0.04 -0.01 39 40 284 -25
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 200 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 264 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 454 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 408 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 176 0
29APR26 18.50 C 0.00 0.00 0.00 7.11 -0.26 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.79 -0.09 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.27 -0.15 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.70 -0.25 35 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 4.78 -0.12 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.04 -0.09 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.07 -0.25 35 0 0 0
29APR26 24.00 C 2.70 2.70 2.70 2.51 -0.05 39 1 55 +1
29APR26 25.00 C 2.08 2.08 2.06 1.91 -0.04 39 40 990 0
29APR26 26.00 C 1.58 1.58 1.58 1.42 -0.05 39 25 104 +20
29APR26 27.00 C 1.04 1.05 1.04 1.03 -0.05 39 45 177 +45
29APR26 28.00 C 0.86 0.86 0.76 0.73 -0.03 39 16 209 +6
29APR26 29.00 C 0.73 0.73 0.56 0.50 -0.03 39 23 534 +11
29APR26 30.00 C 0.53 0.53 0.53 0.33 -0.03 38 15 678 0
29APR26 31.00 C 0.41 0.41 0.41 0.22 -0.02 39 15 348 -15
29APR26 32.00 C 0.32 0.32 0.26 0.14 -0.02 38 30 167 +15
29APR26 33.00 C 0.25 0.25 0.25 0.09 -0.01 39 2 72 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 194 0
29APR26 35.00 C 0.18 0.18 0.18 0.04 0.00 40 2 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
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 7.28 -0.25 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.94 +0.06 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.27 -0.15 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.79 -0.16 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.90 -0.30 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.27 -0.03 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.39 -0.22 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.84 -0.02 39 0 15 0
28MAY26 25.00 C 2.47 2.47 2.47 2.27 -0.03 39 15 60 0
28MAY26 26.00 C 1.89 1.89 1.89 1.79 -0.05 39 25 120 +25
28MAY26 27.00 C 1.57 1.57 1.44 1.40 -0.04 39 31 197 +31
28MAY26 28.00 C 1.22 1.22 1.22 1.06 -0.04 38 15 154 +15
28MAY26 29.00 C 0.96 0.96 0.95 0.80 -0.03 38 60 149 -30
28MAY26 30.00 C 0.00 0.00 0.00 0.59 -0.03 38 0 139 0
28MAY26 31.00 C 0.66 0.66 0.55 0.43 -0.02 38 12 42 -3
28MAY26 32.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 47 0
28MAY26 33.00 C 0.37 0.37 0.37 0.22 -0.02 38 3 34 0
28MAY26 34.00 C 0.37 0.37 0.37 0.16 -0.01 38 15 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 0.00 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 39 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.83 -0.10 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.34 -0.11 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.76 -0.21 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.13 -0.36 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.61 -0.28 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.27 -0.23 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.67 -0.37 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.34 -0.19 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.98 -0.19 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.27 -0.31 25 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.93 -0.34 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.13 -0.18 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.35 -0.16 35 0 0 0
29JUN26 23.00 C 4.20 4.20 4.20 3.74 -0.13 38 2 2 +2
29JUN26 24.00 C 3.31 3.31 3.31 3.15 +0.01 38 15 50 -14
29JUN26 25.00 C 2.80 2.80 2.80 2.60 0.00 38 15 43 +15
29JUN26 26.00 C 0.00 0.00 0.00 2.14 -0.01 38 0 117 0
29JUN26 27.00 C 1.91 1.91 1.91 1.76 0.00 39 1 218 +1
29JUN26 28.00 C 1.36 1.36 1.36 1.42 -0.01 39 3 260 +3
29JUN26 29.00 C 0.00 0.00 0.00 1.13 0.00 39 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.89 0.00 39 0 180 0
29JUN26 31.00 C 0.00 0.00 0.00 0.70 0.00 39 0 2,297 0
29JUN26 32.00 C 0.00 0.00 0.00 0.54 0.00 39 0 546 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 0.00 39 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.32 0.00 38 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 0.00 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 0.00 38 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 0.00 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 0.00 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 0.00 39 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 7.55 -0.22 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.12 -0.16 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.55 -0.26 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.17 -0.25 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.51 -0.22 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.83 -0.19 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.15 -0.23 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 -0.11 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 3.21 -0.06 39 0 160 0
29SEP26 26.00 C 0.00 0.00 0.00 2.76 -0.06 39 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 2.36 -0.06 39 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 2.00 -0.06 39 0 280 0
29SEP26 29.00 C 2.07 2.07 2.07 1.71 -0.05 39 30 62 +30
29SEP26 30.00 C 0.00 0.00 0.00 1.44 -0.04 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.22 -0.04 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.02 -0.04 39 0 75 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.04 39 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 -0.03 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.50 -0.02 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 48 0
29SEP26 41.00 C 0.61 0.61 0.61 0.20 -0.01 38 2 23 -2
30DEC26 18.50 C 0.00 0.00 0.00 7.71 -0.19 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.39 -0.21 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.95 -0.27 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.76 -0.09 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.87 -0.28 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.31 -0.03 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.76 -0.15 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.16 -0.22 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.82 -0.06 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.40 -0.05 39 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.01 -0.03 39 0 0 0
30DEC26 28.00 C 2.79 2.79 2.79 2.67 -0.03 39 15 65 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.34 -0.03 39 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.07 -0.03 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.81 -0.02 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.60 -0.02 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.22 -0.02 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 -0.01 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.04 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
30DEC26 39.00 C 1.04 1.06 0.96 0.60 -0.01 38 3 50 +3
30MAR27 18.50 C 0.00 0.00 0.00 8.05 -0.23 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.67 -0.27 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.32 -0.27 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 -0.25 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.30 -0.27 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.71 -0.30 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.18 -0.14 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.82 +0.02 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.29 -0.05 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.95 -0.07 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.57 -0.06 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.22 -0.06 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.89 -0.06 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.60 -0.05 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.34 -0.05 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.08 -0.05 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.88 -0.04 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.68 -0.04 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 -0.04 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.31 -0.08 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.16 -0.04 38 0 0 0
TOTAL CALL 860 17,264 +213
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 272 0
30MAR26 23.00 P 0.24 0.24 0.24 0.20 -0.01 40 68 216 +61
30MAR26 24.00 P 0.30 0.35 0.30 0.41 -0.02 39 22 390 +1
30MAR26 25.00 P 0.60 0.82 0.58 0.76 0.00 39 42 520 -3
30MAR26 26.00 P 0.00 0.00 0.00 1.26 +0.01 39 0 845 0
30MAR26 27.00 P 1.63 1.82 1.63 1.93 +0.02 40 32 936 +30
30MAR26 28.00 P 2.41 2.44 2.41 2.77 +0.03 44 30 889 +15
30MAR26 29.00 P 0.00 0.00 0.00 3.65 +0.15 46 0 863 0
30MAR26 30.00 P 0.00 0.00 0.00 4.43 +0.01 33 0 260 0
30MAR26 31.00 P 0.00 0.00 0.00 5.55 +0.09 54 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.54 +0.14 59 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.61 +0.25 72 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.42 +0.06 0 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.42 +0.06 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.50 +0.14 77 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.51 +0.15 83 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.42 +0.06 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.53 +0.17 95 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.63 +0.27 111 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.48 +0.12 96 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 0.00 39 0 13 0
29APR26 21.00 P 0.16 0.16 0.16 0.15 0.00 38 5 33 0
29APR26 22.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 16 0
29APR26 23.00 P 0.42 0.42 0.42 0.48 0.00 38 15 54 +15
29APR26 24.00 P 0.64 0.83 0.64 0.78 +0.01 38 49 146 +27
29APR26 25.00 P 1.20 1.20 1.20 1.18 +0.02 38 2 267 +2
29APR26 26.00 P 1.54 1.80 1.54 1.69 +0.01 38 28 277 +15
29APR26 27.00 P 2.38 2.40 2.38 2.33 +0.02 38 30 582 +15
29APR26 28.00 P 2.80 3.17 2.80 3.12 +0.02 41 64 654 +3
29APR26 29.00 P 0.00 0.00 0.00 3.93 +0.09 42 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 4.80 +0.32 44 0 808 0
29APR26 31.00 P 0.00 0.00 0.00 5.72 +0.15 46 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 6.65 +0.17 48 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 7.61 +0.23 50 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.43 +0.06 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.50 +0.06 51 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.60 +0.24 62 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.58 +0.22 64 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.42 +0.04 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.53 +0.17 67 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
28MAY26 21.00 P 0.26 0.26 0.26 0.30 0.00 38 45 75 +45
28MAY26 22.00 P 0.39 0.39 0.39 0.47 0.00 38 100 152 +100
28MAY26 23.00 P 0.62 0.62 0.62 0.72 +0.01 37 100 191 +93
28MAY26 24.00 P 0.95 0.95 0.95 1.05 0.00 37 15 143 +15
28MAY26 25.00 P 1.35 1.35 1.35 1.47 +0.01 37 16 121 +16
28MAY26 26.00 P 1.94 1.94 1.94 2.00 +0.02 37 10 96 0
28MAY26 27.00 P 2.42 2.71 2.42 2.63 +0.02 38 30 95 +30
28MAY26 28.00 P 0.00 0.00 0.00 3.37 +0.06 39 0 112 0
28MAY26 29.00 P 0.00 0.00 0.00 4.18 +0.28 41 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 4.81 -0.07 36 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 5.88 +0.21 43 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.80 +0.32 45 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.67 +0.15 44 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.65 +0.23 47 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.60 +0.16 48 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.70 +0.33 56 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.58 +0.22 54 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.56 +0.18 55 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.53 +0.17 56 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 0.02 +0.01 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 38 0 1 0
29JUN26 18.00 P 0.11 0.11 0.11 0.10 +0.01 39 10 15 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 +0.02 38 0 115 0
29JUN26 22.00 P 0.59 0.59 0.59 0.70 +0.02 38 2 161 0
29JUN26 23.00 P 0.88 0.88 0.88 1.00 +0.05 38 3 296 0
29JUN26 24.00 P 1.23 1.23 1.23 1.35 +0.03 38 4 277 -1
29JUN26 25.00 P 1.66 1.66 1.65 1.80 +0.03 38 16 141 +14
29JUN26 26.00 P 2.32 2.32 2.32 2.34 +0.04 38 15 777 0
29JUN26 27.00 P 0.00 0.00 0.00 2.95 +0.03 38 0 245 0
29JUN26 28.00 P 0.00 0.00 0.00 3.67 +0.05 39 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.41 +0.17 40 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.10 +0.13 38 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.09 +0.18 42 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 6.96 +0.31 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.88 +0.15 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.78 +0.11 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.72 +0.28 47 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 10.70 +0.14 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.72 +0.34 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.67 +0.07 53 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.53 +0.17 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.66 +0.30 58 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.62 +0.26 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 0.00 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 0.00 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 0.00 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.73 -0.01 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 1.00 0.00 38 0 2 0
29SEP26 22.00 P 1.13 1.13 1.13 1.33 0.00 38 4 39 +4
29SEP26 23.00 P 1.51 1.51 1.51 1.71 0.00 37 1 32 +1
29SEP26 24.00 P 1.95 1.95 1.95 2.15 0.00 37 15 24 0
29SEP26 25.00 P 0.00 0.00 0.00 2.63 0.00 37 0 200 0
29SEP26 26.00 P 3.05 3.05 3.05 3.19 +0.01 37 15 213 0
29SEP26 27.00 P 0.00 0.00 0.00 3.78 +0.01 37 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.44 +0.03 37 0 296 0
29SEP26 29.00 P 0.00 0.00 0.00 5.11 -0.07 36 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.00 +0.14 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.82 +0.26 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.65 +0.31 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.48 +0.32 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.45 +0.21 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.23 +0.33 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.27 +0.46 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.17 +0.37 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.98 +0.11 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.99 +0.38 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.92 +0.30 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.85 +0.18 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 +0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 +0.01 38 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 +0.01 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.08 +0.01 38 0 20 0
30DEC26 21.00 P 1.28 1.28 1.28 1.40 +0.01 38 10 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.76 +0.02 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.17 +0.02 37 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.64 +0.03 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.15 0.00 37 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 3.73 +0.06 37 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 4.34 +0.04 38 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 5.03 +0.06 38 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.74 +0.06 38 0 121 0
30DEC26 30.00 P 6.14 6.14 6.14 6.50 +0.23 39 15 42 -1
30DEC26 31.00 P 0.00 0.00 0.00 7.23 -0.05 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.15 +0.27 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.89 +0.17 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.82 +0.22 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.66 +0.32 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.53 +0.35 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.45 +0.21 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.42 +0.36 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.18 +0.25 41 0 0 0
30MAR27 18.50 P 0.95 0.95 0.95 0.95 0.00 38 2 2 +2
30MAR27 19.00 P 0.00 0.00 0.00 1.08 -0.01 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 -0.01 38 0 5 0
30MAR27 20.00 P 1.34 1.34 1.34 1.38 0.00 38 1 1 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.72 0.00 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.11 0.00 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.53 0.00 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.01 -0.01 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.54 +0.02 37 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.12 +0.02 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.75 +0.03 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.43 +0.08 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.13 +0.08 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.89 +0.10 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.67 +0.06 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.46 +0.09 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.26 +0.05 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.09 +0.22 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.93 +0.24 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.78 +0.20 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.64 +0.03 40 0 0 0
TOTAL PUT 816 19,346 +510
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$ 9.35
30MAR26 2.50 C 0.00 0.00 0.00 6.85 -0.11 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.75 -0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.65 -0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.55 -0.10 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.46 -0.09 179 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.36 -0.10 173 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.25 -0.11 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.16 -0.10 163 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.05 -0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.95 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.86 -0.10 147 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.76 -0.09 143 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.65 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.55 -0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.39 -0.06 174 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.25 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.17 -0.08 141 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.07 -0.08 137 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.97 -0.08 133 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.87 -0.07 129 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.77 -0.08 126 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.67 -0.08 122 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.57 -0.07 118 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.47 -0.08 115 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.36 -0.09 85 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.11 -0.09 76 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.87 -0.08 95 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.62 -0.08 87 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.37 -0.08 80 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.12 -0.07 73 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.87 -0.07 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.63 -0.06 67 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.36 -0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 -0.05 59 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 -0.09 45 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.15 -0.09 36 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.87 -0.09 19 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 -0.07 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.43 -0.08 20 0 1,096 0
30MAR26 9.25 C 0.29 0.29 0.29 0.24 -0.11 18 10 1,651 +10
30MAR26 9.50 C 0.20 0.20 0.18 0.13 -0.08 19 160 1,259 0
30MAR26 9.75 C 0.11 0.11 0.09 0.06 -0.06 19 291 731 +105
30MAR26 10.00 C 0.06 0.06 0.06 0.03 -0.03 20 140 807 +80
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 263 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.12 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.87 -0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.63 -0.06 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.38 -0.09 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.14 -0.07 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.61 -0.11 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.41 -0.09 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.15 -0.09 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.90 -0.08 16 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.67 -0.08 15 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.47 -0.07 16 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.30 -0.07 15 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.17 -0.05 15 0 403 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 -0.03 15 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 134 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.64 -0.09 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.65 -0.09 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.41 -0.09 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.15 -0.09 11 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.91 -0.09 12 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.69 -0.08 13 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.49 -0.07 13 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.32 -0.06 13 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.20 -0.04 13 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.11 -0.03 13 0 270 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.87 -0.09 79 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.77 -0.09 62 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.67 -0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.57 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.47 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.37 -0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.27 -0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.17 -0.09 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.08 -0.07 75 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.98 -0.08 72 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.88 -0.08 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.78 -0.08 64 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.68 -0.09 60 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.58 -0.07 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.48 -0.08 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.39 -0.06 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.18 -0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.07 -0.10 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.77 -0.11 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.69 -0.09 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.59 -0.09 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.49 -0.06 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.39 -0.06 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.87 -0.08 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.37 -0.08 0 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.12 -0.12 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.87 -0.07 0 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 -0.10 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.66 -0.09 12 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.17 -0.09 12 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.93 -0.08 11 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.70 -0.08 11 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.49 -0.07 10 0 189 -20
29JUN26 9.25 C 0.00 0.00 0.00 0.32 -0.06 10 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 -0.04 11 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.03 11 0 152 0
29JUN26 10.00 C 0.07 0.07 0.04 0.05 -0.02 10 50 563 +20
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.93 -0.09 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.64 -0.13 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 -0.11 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.41 -0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.20 -0.09 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.96 -0.09 7 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.74 -0.08 8 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 -0.08 8 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.07 8 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.05 8 0 257 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.04 8 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.02 8 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 7 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 13 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 3.21 -0.09 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.97 -0.09 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 -0.09 14 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.17 -0.15 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.93 -0.09 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.45 -0.09 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.26 -0.09 8 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.09 7 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 -0.09 7 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 -0.08 7 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.10 6 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.07 6 0 38 0
30DEC26 9.75 C 0.14 0.14 0.14 0.14 -0.06 6 20 80 +20
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.04 6 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -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 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.28 -0.09 11 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.55 -0.09 7 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 -0.09 7 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.07 -0.10 6 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.09 7 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 -0.09 6 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.46 -0.09 6 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.08 6 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.06 6 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.05 6 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.03 6 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 7 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 9 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 14 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 671 14,271 +215
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 207 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 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 61 0 10 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 55 15 35 +15
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.03 0.03 0.03 0.01 0.00 33 20 62 +20
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR26 8.50 P 0.03 0.03 0.03 0.01 0.00 22 100 320 +100
30MAR26 8.75 P 0.06 0.06 0.04 0.02 -0.01 19 126 248 +56
30MAR26 9.00 P 0.07 0.08 0.05 0.06 -0.01 19 120 888 +40
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 360 0
30MAR26 9.50 P 0.23 0.23 0.23 0.26 0.00 18 50 414 0
30MAR26 9.75 P 0.00 0.00 0.00 0.46 +0.04 21 0 533 0
30MAR26 10.00 P 0.00 0.00 0.00 0.68 +0.06 23 0 175 0
30MAR26 10.50 P 0.00 0.00 0.00 1.18 +0.09 34 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.65 +0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.15 +0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.65 +0.09 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 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.16 +0.01 15 0 81 0
29APR26 9.50 P 0.00 0.00 0.00 0.30 +0.04 16 0 140 0
29APR26 9.75 P 0.46 0.46 0.46 0.48 +0.06 17 30 155 +30
29APR26 10.00 P 0.69 0.69 0.69 0.69 +0.07 18 1 0 -1
29APR26 10.50 P 0.00 0.00 0.00 1.18 +0.09 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.66 +0.10 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.16 +0.10 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.66 +0.10 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.15 +0.09 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.65 +0.09 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 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 8.50 P 0.05 0.05 0.05 0.02 +0.01 14 55 55 +55
28MAY26 8.75 P 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 +0.02 13 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 +0.01 12 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.30 +0.04 13 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.48 +0.06 14 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.69 +0.07 15 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.18 +0.09 20 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.66 +0.10 23 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.16 +0.10 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 +0.10 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.15 +0.09 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.65 +0.09 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 96 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 79 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 62 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 57 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 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 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 13 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 11 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.02 11 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.01 10 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.04 11 0 15 0
29JUN26 9.75 P 0.46 0.46 0.46 0.48 +0.06 12 60 115 +60
29JUN26 10.00 P 0.00 0.00 0.00 0.69 +0.07 13 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.18 +0.09 18 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 +0.06 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.17 +0.07 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.69 +0.13 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 +0.11 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.18 +0.08 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.67 +0.11 44 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 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 10 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 9 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 9 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.02 9 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.01 8 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 +0.04 9 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.06 10 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 +0.07 11 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.18 +0.09 15 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 +0.06 17 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.17 +0.06 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.69 +0.08 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 +0.05 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 +0.06 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.18 +0.07 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 +0.06 36 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 16 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 13 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 11 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 8 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 8 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 7 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.02 8 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.01 7 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.04 8 0 137 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.06 9 0 55 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.07 10 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.09 13 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.66 +0.05 15 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.17 +0.06 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.69 +0.08 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.17 +0.06 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.67 +0.06 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 +0.07 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.67 +0.06 32 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 10 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 +0.01 7 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 +0.01 7 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.01 7 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.01 7 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 +0.04 7 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 +0.06 8 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 +0.07 9 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 +0.09 12 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 +0.05 14 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.17 +0.06 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.69 +0.08 22 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.06 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.67 +0.06 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.18 +0.07 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.67 +0.06 29 0 0 0
TOTAL PUT 577 6,426 +375
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 88 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 487 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 90 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$ 3.45
30MAR26 1.85 C 0.00 0.00 0.00 1.61 +0.02 119 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.56 +0.02 114 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.51 +0.02 110 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.46 +0.02 105 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.36 +0.02 96 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.26 +0.02 88 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.16 +0.02 80 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.06 +0.02 72 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.96 +0.02 65 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.86 +0.02 58 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.66 +0.01 44 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 0.00 33 0 940 0
30MAR26 3.60 C 0.10 0.10 0.10 0.07 0.00 35 2 24 +2
30MAR26 3.70 C 0.05 0.05 0.05 0.05 0.00 37 50 70 +40
30MAR26 3.80 C 0.05 0.05 0.05 0.03 0.00 36 1 246 -1
30MAR26 3.90 C 0.00 0.00 0.00 0.02 0.00 38 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 50 2 64 -2
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 0.97 - 49 0 0 -
29APR26 2.60 C 0.00 0.00 0.00 0.87 +0.03 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.58 +0.02 34 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.33 0.00 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29APR26 3.80 C 0.10 0.10 0.08 0.07 -0.01 34 38 30 +30
29APR26 3.90 C 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.04 0.00 35 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29APR26 4.20 C 0.03 0.03 0.03 0.02 0.00 35 4 28 +4
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
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 2.50 C 0.00 0.00 0.00 0.97 - 35 0 0 -
28MAY26 2.60 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 +0.02 34 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.69 +0.02 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.60 +0.02 33 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.44 +0.01 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.31 0.00 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.21 0.00 33 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.17 -0.01 34 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 1.62 +0.02 59 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.17 +0.02 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 +0.02 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 +0.02 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.70 +0.01 32 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.54 +0.01 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 +0.01 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.30 +0.01 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 0.00 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 0.00 35 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 0.00 35 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 0.00 35 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 0.00 35 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 0.00 35 0 1 0
29JUN26 4.20 C 0.08 0.08 0.08 0.07 0.00 36 2 12 +2
29JUN26 4.30 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 1.28 +0.02 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 +0.02 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 +0.02 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.91 +0.01 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 +0.01 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 +0.03 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 +0.02 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 -0.01 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 0.00 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 0.00 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.32 -0.01 36 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 -0.01 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 -0.01 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 0.00 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 0.00 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 - 34 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.96 +0.01 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 +0.02 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 +0.02 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 +0.01 36 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 0.00 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 +0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 0.00 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 0.00 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.01 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 37 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 - 35 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 +0.02 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.78 +0.02 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 +0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 0.00 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.53 0.00 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
TOTAL CALL 99 3,267 +75
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 36 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 0.00 37 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 -0.02 31 0 103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.09 -0.02 32 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 0.00 34 0 248 0
30MAR26 3.60 P 0.00 0.00 0.00 0.22 -0.01 36 0 167 0
30MAR26 3.70 P 0.00 0.00 0.00 0.29 -0.01 35 0 156 0
30MAR26 3.80 P 0.00 0.00 0.00 0.38 -0.01 39 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.47 -0.01 40 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.56 -0.02 40 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.65 -0.03 0 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.75 -0.03 0 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.85 -0.03 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 -0.01 31 0 34 0
29APR26 3.20 P 0.00 0.00 0.00 0.07 -0.01 33 0 56 0
29APR26 3.30 P 0.00 0.00 0.00 0.10 -0.01 32 0 39 0
29APR26 3.40 P 0.00 0.00 0.00 0.14 -0.03 31 0 15 0
29APR26 3.50 P 0.00 0.00 0.00 0.19 -0.03 31 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.34 -0.02 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.41 -0.02 34 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.86 -0.03 38 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.96 -0.02 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 - 39 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 32 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 -0.02 32 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 -0.02 32 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 -0.02 32 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.31 -0.02 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.61 -0.02 36 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.70 -0.02 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.79 -0.02 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.99 -0.01 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.27 -0.02 46 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 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 37 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 35 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 0.06 -0.01 33 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 42 0
29JUN26 3.10 P 0.08 0.08 0.08 0.11 -0.02 33 2 19 +2
29JUN26 3.20 P 0.00 0.00 0.00 0.15 -0.01 34 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.19 -0.01 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.37 -0.01 36 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.43 -0.01 36 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.50 -0.02 35 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.58 -0.01 36 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 -0.01 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 -0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.83 -0.01 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.01 -0.02 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.10 -0.02 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 -0.04 37 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.29 -0.02 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.38 -0.02 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 -0.02 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.57 -0.02 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.81 -0.02 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 -0.01 36 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 -0.01 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 -0.02 37 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 -0.02 36 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 -0.02 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 -0.02 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 -0.01 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 -0.01 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 -0.02 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.02 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 -0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 -0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 -0.03 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 -0.03 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.61 -0.03 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 -0.03 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 - 36 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 0.00 38 0 1 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.02 36 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.02 37 0 107 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 -0.02 37 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.60 -0.02 38 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.67 -0.02 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 -0.03 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 -0.02 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 -0.02 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 -0.02 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 -0.02 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.13 -0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 -0.01 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 -0.02 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.38 -0.03 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 -0.02 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 -0.03 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 -0.03 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 -0.03 41 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 - 36 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 -0.01 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 -0.02 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.79 -0.03 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 -0.02 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.02 -0.02 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 -0.02 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.18 -0.02 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 -0.02 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 -0.02 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.43 -0.02 41 0 0 0
TOTAL PUT 2 3,070 +2
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$ 15.16
30MAR26 9.50 C 0.00 0.00 0.00 5.73 +0.03 103 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.46 0.00 89 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.21 +0.08 85 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.73 +0.02 83 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.23 +0.09 74 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.74 +0.10 68 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 3.25 +0.09 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.70 +0.01 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.23 -0.01 40 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.84 +0.03 46 0 0 0
30MAR26 14.00 C 1.80 1.80 1.80 1.42 +0.02 43 2 8 -2
30MAR26 14.50 C 1.23 1.23 1.02 1.06 +0.02 42 32 38 +17
30MAR26 15.00 C 0.92 0.92 0.70 0.75 +0.01 41 53 91 -8
30MAR26 15.50 C 0.71 0.71 0.47 0.50 0.00 40 19 329 +6
30MAR26 16.00 C 0.46 0.46 0.30 0.33 0.00 40 47 295 +27
30MAR26 16.50 C 0.31 0.31 0.19 0.20 -0.01 39 17 265 +9
30MAR26 17.00 C 0.20 0.20 0.11 0.13 0.00 41 20 1,023 +11
30MAR26 17.50 C 0.13 0.13 0.07 0.07 0.00 40 44 246 -29
30MAR26 18.00 C 0.08 0.08 0.05 0.04 0.00 40 15 199 +4
30MAR26 18.50 C 0.04 0.04 0.04 0.03 0.00 42 8 260 0
30MAR26 19.00 C 0.03 0.03 0.03 0.02 0.00 44 6 205 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,202 0
30MAR26 20.00 C 0.02 0.02 0.02 0.01 0.00 47 4 824 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 702 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 194 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 4.76 - 58 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 4.27 +0.01 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.79 +0.06 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.32 0.00 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.87 +0.01 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.43 +0.02 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.02 +0.01 41 0 2 0
29APR26 14.00 C 0.00 0.00 0.00 1.64 +0.01 40 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 1.31 0.00 39 0 7 0
29APR26 15.00 C 1.20 1.20 1.06 1.03 0.00 39 11 21 +5
29APR26 15.50 C 0.85 0.85 0.80 0.78 -0.01 38 6 37 +6
29APR26 16.00 C 0.64 0.64 0.59 0.59 -0.01 38 2 348 +2
29APR26 16.50 C 0.53 0.53 0.41 0.44 0.00 38 32 78 -30
29APR26 17.00 C 0.33 0.33 0.31 0.32 0.00 38 9 80 +9
29APR26 17.50 C 0.25 0.26 0.25 0.23 0.00 38 8 198 +5
29APR26 18.00 C 0.22 0.22 0.16 0.16 0.00 38 15 130 +13
29APR26 18.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 93 0
29APR26 19.00 C 0.12 0.12 0.12 0.08 0.00 38 3 34 0
29APR26 19.50 C 0.09 0.09 0.07 0.05 -0.01 38 3 65 -1
29APR26 20.00 C 0.08 0.08 0.08 0.04 0.00 39 20 105 +20
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 0.00 0.00 0.00 0.01 0.00 45 0 82 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 25.00 C 0.01 0.01 0.01 0.01 0.00 52 16 21 +16
28MAY26 10.50 C 0.00 0.00 0.00 4.78 - 47 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 4.29 -0.07 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.85 -0.03 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.39 -0.02 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.96 -0.01 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.50 -0.04 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.12 -0.06 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.78 -0.05 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.52 0.00 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.23 -0.02 38 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 1.00 -0.01 38 0 69 0
28MAY26 16.00 C 0.77 0.77 0.77 0.80 -0.01 38 2 262 +2
28MAY26 16.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 0.50 -0.01 38 0 91 0
28MAY26 17.50 C 0.48 0.48 0.48 0.38 -0.01 37 32 116 +32
28MAY26 18.00 C 0.38 0.38 0.38 0.29 -0.01 37 6 72 0
28MAY26 18.50 C 0.31 0.31 0.31 0.22 -0.01 37 26 28 +9
28MAY26 19.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 32 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 0.00 38 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 27 0
29JUN26 10.50 C 0.00 0.00 0.00 4.82 - 48 0 0 -
29JUN26 11.00 C 0.00 0.00 0.00 4.36 -0.02 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.91 +0.01 46 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 3.46 +0.05 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.03 +0.06 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.54 -0.06 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.17 -0.01 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.84 -0.05 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.59 +0.01 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.32 0.00 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 0.00 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 0.88 0.00 37 0 44 0
29JUN26 16.50 C 0.00 0.00 0.00 0.71 0.00 37 0 477 0
29JUN26 17.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 567 0
29JUN26 17.50 C 0.64 0.64 0.64 0.46 0.00 37 1 156 0
29JUN26 18.00 C 0.50 0.50 0.50 0.36 0.00 37 10 1,604 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 -0.01 37 0 172 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 0.00 37 0 106 0
29JUN26 19.50 C 0.26 0.26 0.26 0.17 0.00 37 1 77 -1
29JUN26 20.00 C 0.22 0.22 0.22 0.13 -0.01 37 2 840 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 0.00 37 0 119 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 38 0 139 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 10.50 C 0.00 0.00 0.00 4.88 - 45 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 4.44 -0.01 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.03 +0.03 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.63 +0.03 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 +0.02 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.88 +0.02 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.55 +0.01 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 -0.05 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.92 -0.05 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 +0.02 40 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.01 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.34 +0.01 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.16 +0.01 40 0 215 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 +0.01 40 0 756 0
29SEP26 17.50 C 0.00 0.00 0.00 0.88 +0.01 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 +0.01 39 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 +0.01 39 0 6 0
29SEP26 19.00 C 0.70 0.70 0.70 0.57 0.00 39 1 32 +1
29SEP26 19.50 C 0.65 0.65 0.64 0.49 0.00 39 34 35 +25
29SEP26 20.00 C 0.00 0.00 0.00 0.43 +0.01 39 0 52 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 0.00 39 0 6 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 0.00 39 0 33 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 0.00 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 0.00 39 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 0.00 39 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 39 0 32 0
29SEP26 28.00 C 0.10 0.10 0.10 0.04 0.00 40 15 48 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 40 0 110 0
30DEC26 10.50 C 0.00 0.00 0.00 5.00 - 45 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.60 +0.04 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.20 +0.04 43 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 3.83 +0.04 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 +0.04 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.17 +0.04 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 +0.04 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 +0.04 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 +0.04 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.13 +0.04 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.92 +0.04 40 0 15 0
30DEC26 16.00 C 1.81 1.81 1.81 1.73 +0.03 40 15 47 +15
30DEC26 16.50 C 1.71 1.71 1.71 1.56 +0.03 40 40 60 +40
30DEC26 17.00 C 0.00 0.00 0.00 1.40 +0.03 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 +0.04 40 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.03 40 0 55 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 +0.03 40 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 +0.03 40 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.02 40 0 80 0
30DEC26 20.00 C 0.87 0.87 0.87 0.73 +0.02 40 4 7 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.58 +0.02 40 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 5 0
30DEC26 23.00 C 0.49 0.49 0.49 0.37 +0.01 39 1 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 +0.02 40 0 60 0
30MAR27 10.50 C 0.00 0.00 0.00 5.13 - 43 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.75 +0.03 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.37 +0.02 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.04 +0.03 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.71 +0.02 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 +0.03 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.14 +0.03 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.90 +0.03 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.65 +0.02 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.44 +0.02 40 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.23 +0.02 40 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 2.04 +0.02 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.87 +0.01 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.70 +0.01 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.56 +0.01 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 +0.02 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.30 +0.02 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.19 +0.02 39 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.08 +0.01 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 0.98 +0.01 39 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 +0.01 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 0.00 39 0 0 0
TOTAL CALL 582 17,269 +219
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 12.50 P 0.05 0.05 0.05 0.02 0.00 41 16 61 +10
30MAR26 13.00 P 0.05 0.06 0.05 0.05 0.00 41 3 79 -1
30MAR26 13.50 P 0.09 0.09 0.09 0.11 0.00 41 1 182 +1
30MAR26 14.00 P 0.13 0.23 0.13 0.20 -0.01 40 216 342 +189
30MAR26 14.50 P 0.24 0.36 0.22 0.33 -0.03 39 107 406 +57
30MAR26 15.00 P 0.40 0.57 0.38 0.53 -0.02 39 114 739 +9
30MAR26 15.50 P 0.60 0.82 0.60 0.79 -0.02 38 63 1,806 -22
30MAR26 16.00 P 0.88 1.03 0.88 1.11 -0.02 37 41 963 +33
30MAR26 16.50 P 1.20 1.45 1.20 1.47 -0.04 35 29 622 0
30MAR26 17.00 P 1.63 1.63 1.63 1.88 -0.03 32 16 1,302 0
30MAR26 17.50 P 2.10 2.16 2.10 2.39 +0.02 40 3 471 -1
30MAR26 18.00 P 2.49 2.49 2.49 2.86 -0.03 39 15 263 0
30MAR26 18.50 P 0.00 0.00 0.00 3.35 -0.02 41 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.84 -0.06 0 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 4.34 -0.06 0 0 175 0
30MAR26 20.00 P 4.87 4.87 4.56 4.84 -0.06 0 39 99 -1
30MAR26 21.00 P 0.00 0.00 0.00 5.84 -0.05 0 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.84 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.84 -0.14 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.84 -0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.84 -0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.84 -0.06 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.84 -0.03 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.84 -0.06 0 0 0 0
29APR26 10.50 P 0.02 0.02 0.02 0.01 - 43 1 1 -
29APR26 11.00 P 0.03 0.03 0.03 0.01 -0.01 38 1 1 +1
29APR26 11.50 P 0.06 0.06 0.06 0.03 0.00 40 15 15 0
29APR26 12.00 P 0.09 0.09 0.09 0.05 -0.01 38 15 42 +9
29APR26 12.50 P 0.12 0.12 0.12 0.09 -0.01 38 15 27 +15
29APR26 13.00 P 0.15 0.15 0.15 0.16 -0.01 38 1 39 +1
29APR26 13.50 P 0.23 0.30 0.23 0.25 -0.02 38 20 68 -10
29APR26 14.00 P 0.41 0.41 0.41 0.39 -0.01 38 14 86 +12
29APR26 14.50 P 0.55 0.57 0.55 0.54 -0.03 36 7 204 +7
29APR26 15.00 P 0.63 0.63 0.63 0.76 -0.03 36 2 420 +2
29APR26 15.50 P 0.86 0.86 0.86 1.02 -0.03 36 1 132 0
29APR26 16.00 P 1.17 1.17 1.17 1.32 -0.03 36 1 148 0
29APR26 16.50 P 0.00 0.00 0.00 1.67 -0.02 36 0 101 0
29APR26 17.00 P 0.00 0.00 0.00 2.07 0.00 36 0 50 0
29APR26 17.50 P 0.00 0.00 0.00 2.49 +0.01 36 0 68 0
29APR26 18.00 P 0.00 0.00 0.00 2.92 0.00 35 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 3.38 -0.06 35 0 62 0
29APR26 19.00 P 3.55 3.55 3.55 3.87 -0.04 37 10 12 0
29APR26 19.50 P 0.00 0.00 0.00 4.35 -0.05 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.84 -0.08 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.84 -0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.84 -0.14 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.84 -0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28MAY26 11.00 P 0.08 0.08 0.08 0.04 0.00 39 4 4 +4
28MAY26 11.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 8 0
28MAY26 12.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 150 0
28MAY26 13.00 P 0.31 0.31 0.31 0.27 -0.02 38 12 174 0
28MAY26 13.50 P 0.00 0.00 0.00 0.39 -0.03 37 0 143 0
28MAY26 14.00 P 0.00 0.00 0.00 0.54 -0.02 37 0 76 0
28MAY26 14.50 P 0.72 0.72 0.72 0.72 -0.02 37 1 187 0
28MAY26 15.00 P 0.00 0.00 0.00 0.94 -0.03 36 0 191 0
28MAY26 15.50 P 0.00 0.00 0.00 1.21 -0.02 36 0 134 0
28MAY26 16.00 P 1.51 1.51 1.51 1.52 -0.03 36 9 87 +6
28MAY26 16.50 P 0.00 0.00 0.00 1.88 -0.01 37 0 147 0
28MAY26 17.00 P 0.00 0.00 0.00 2.24 +0.03 37 0 41 0
28MAY26 17.50 P 0.00 0.00 0.00 2.63 +0.03 37 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 3.07 +0.05 38 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 3.50 -0.02 38 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.95 -0.04 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.37 -0.10 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.88 -0.08 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.84 -0.08 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.84 -0.06 0 0 0 0
29JUN26 10.50 P 0.08 0.08 0.08 0.06 - 37 2 2 -
29JUN26 11.00 P 0.13 0.13 0.13 0.10 -0.01 37 2 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 111 0
29JUN26 12.00 P 0.24 0.30 0.24 0.24 -0.02 37 6 126 0
29JUN26 12.50 P 0.32 0.39 0.32 0.36 -0.01 37 7 44 0
29JUN26 13.00 P 0.00 0.00 0.00 0.49 -0.01 37 0 91 0
29JUN26 13.50 P 0.65 0.65 0.65 0.63 -0.03 36 56 232 +12
29JUN26 14.00 P 0.00 0.00 0.00 0.83 -0.02 36 0 248 0
29JUN26 14.50 P 0.00 0.00 0.00 1.06 -0.03 36 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 1.33 -0.02 36 0 423 0
29JUN26 15.50 P 1.40 1.40 1.40 1.62 -0.03 35 1 340 0
29JUN26 16.00 P 1.77 1.77 1.77 1.93 -0.03 35 10 1,400 0
29JUN26 16.50 P 2.03 2.03 2.03 2.28 -0.03 34 15 317 -15
29JUN26 17.00 P 0.00 0.00 0.00 2.65 -0.03 34 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 3.05 -0.02 34 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 3.46 -0.01 33 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.89 0.00 32 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 4.33 +0.01 31 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 4.78 +0.02 29 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 +0.03 25 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 6.18 +0.05 0 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 8.10 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.08 +0.05 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 10.06 +0.09 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 11.04 +0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.03 +0.06 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 13.02 +0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.01 +0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 - 39 0 0 -
29SEP26 11.00 P 0.29 0.29 0.29 0.31 -0.01 39 15 15 +15
29SEP26 11.50 P 0.39 0.39 0.39 0.42 0.00 39 30 59 +30
29SEP26 12.00 P 0.00 0.00 0.00 0.53 0.00 38 0 120 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 -0.01 38 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 -0.01 38 0 191 0
29SEP26 13.50 P 0.93 1.03 0.93 1.04 -0.02 38 30 295 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 -0.02 38 0 261 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 -0.02 38 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.02 37 0 142 0
29SEP26 15.50 P 1.92 1.92 1.92 2.06 -0.02 37 17 213 0
29SEP26 16.00 P 2.22 2.22 2.22 2.37 -0.02 37 15 253 +15
29SEP26 16.50 P 2.45 2.66 2.45 2.69 -0.02 37 60 356 -15
29SEP26 17.00 P 0.00 0.00 0.00 3.04 -0.03 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 3.42 0.00 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.92 +0.12 39 0 79 0
29SEP26 18.50 P 0.00 0.00 0.00 4.20 +0.01 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 4.62 +0.02 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 5.04 +0.04 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 5.47 0.00 35 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 6.36 +0.03 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.28 +0.03 32 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.21 +0.03 25 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.12 +0.02 0 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 11.09 -0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.06 +0.09 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 13.04 +0.02 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 14.01 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 - 39 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
30DEC26 11.50 P 0.54 0.60 0.54 0.61 +0.01 39 10 11 +4
30DEC26 12.00 P 0.76 0.76 0.76 0.76 +0.01 39 30 75 +17
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.01 38 0 30 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 +0.01 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 +0.01 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.01 38 0 38 0
30DEC26 14.50 P 1.74 1.74 1.74 1.81 +0.01 38 1 96 0
30DEC26 15.00 P 1.83 1.89 1.83 2.09 +0.01 38 37 63 +12
30DEC26 15.50 P 0.00 0.00 0.00 2.37 +0.01 38 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 2.68 +0.01 38 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 3.00 +0.01 37 0 61 0
30DEC26 17.00 P 3.31 3.31 3.31 3.33 +0.01 37 15 769 +15
30DEC26 17.50 P 0.00 0.00 0.00 3.68 0.00 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.05 +0.01 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.43 +0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.84 +0.02 37 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 5.25 -0.11 36 0 0 0
30DEC26 20.00 P 5.30 5.34 5.30 5.60 -0.06 35 27 31 +27
30DEC26 21.00 P 0.00 0.00 0.00 6.53 +0.06 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.41 -0.13 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.32 +0.03 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.25 -0.12 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.19 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 - 39 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 0.00 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 0.00 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.11 0.00 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 -0.01 38 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.52 -0.01 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 -0.01 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.02 -0.01 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.30 -0.01 37 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 -0.01 37 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 2.88 -0.01 37 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 3.20 -0.02 37 0 0 0
30MAR27 17.00 P 3.28 3.28 3.28 3.53 -0.01 37 10 10 +10
30MAR27 17.50 P 0.00 0.00 0.00 3.88 -0.01 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.25 0.00 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.63 +0.02 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.02 -0.12 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.42 +0.03 37 0 0 0
30MAR27 20.00 P 5.80 5.80 5.80 5.83 +0.01 37 2 2 +2
30MAR27 21.00 P 0.00 0.00 0.00 6.67 +0.04 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.54 -0.03 36 0 0 0
TOTAL PUT 1,190 21,011 +450
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$ 10.80
30MAR26 4.80 C 0.00 0.00 0.00 6.01 -0.15 110 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.95 -0.12 165 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.81 -0.15 102 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.56 -0.15 92 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.31 -0.16 80 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.06 -0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.83 -0.13 112 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.56 -0.15 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.31 -0.16 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.06 -0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.90 -0.05 115 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.56 -0.16 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.37 -0.09 90 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.15 -0.11 92 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.83 -0.14 60 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.56 -0.16 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.39 -0.09 69 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.08 -0.15 44 0 135 0
30MAR26 9.00 C 1.84 1.85 1.84 1.90 -0.15 58 17 38 -2
30MAR26 9.25 C 0.00 0.00 0.00 1.66 -0.09 53 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.38 -0.21 41 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 1.17 -0.13 41 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.97 -0.14 41 0 60 0
30MAR26 10.50 C 0.70 0.70 0.70 0.65 -0.12 42 15 148 +4
30MAR26 11.00 C 0.38 0.38 0.38 0.42 -0.09 44 10 60 +10
30MAR26 11.50 C 0.24 0.26 0.24 0.26 -0.07 45 27 337 +15
30MAR26 12.00 C 0.25 0.26 0.18 0.14 -0.06 45 75 175 +75
30MAR26 12.50 C 0.14 0.14 0.10 0.08 -0.04 46 2 77 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 25 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.83 -0.14 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.57 -0.15 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.33 -0.15 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.08 -0.15 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.90 -0.08 74 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.58 -0.15 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.37 -0.11 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.15 -0.11 59 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.84 -0.16 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.69 -0.11 56 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.39 -0.11 44 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.11 -0.12 33 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.96 -0.09 44 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.73 -0.08 42 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.52 -0.09 41 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.34 -0.12 41 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 1.15 -0.10 40 0 420 0
29APR26 10.50 C 0.00 0.00 0.00 0.86 -0.09 41 0 301 0
29APR26 11.00 C 0.00 0.00 0.00 0.63 -0.06 41 0 95 0
29APR26 11.50 C 0.00 0.00 0.00 0.43 -0.07 41 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.31 -0.05 42 0 47 0
29APR26 12.50 C 0.24 0.24 0.24 0.21 -0.04 42 2 35 +2
29APR26 13.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 0.00 44 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 3.15 -0.16 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.92 -0.09 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.69 -0.11 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.51 +0.01 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.28 -0.15 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.07 -0.01 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.82 -0.07 40 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.67 -0.09 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.46 -0.16 40 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.29 -0.08 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.99 -0.08 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.56 -0.06 39 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.42 -0.07 40 0 29 0
28MAY26 12.50 C 0.38 0.38 0.38 0.30 -0.05 39 2 45 -2
28MAY26 13.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.95 -0.13 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.83 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.58 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.33 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.09 -0.15 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.84 -0.15 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.59 -0.15 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.33 -0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.10 -0.13 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.90 -0.10 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.60 -0.13 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.37 -0.14 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.15 -0.16 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.92 -0.09 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.69 -0.11 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.51 -0.13 44 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.31 -0.12 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.09 -0.02 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.90 -0.12 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.71 -0.05 41 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.55 -0.07 41 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.34 -0.09 39 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 1.05 -0.10 38 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.82 -0.08 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.65 -0.05 39 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.50 -0.07 39 0 61 0
29JUN26 12.50 C 0.42 0.42 0.42 0.37 -0.06 39 2 2 +2
29JUN26 13.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.09 -0.15 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.84 -0.15 39 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.59 -0.15 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.34 -0.15 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.10 -0.13 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.90 -0.10 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.62 -0.17 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.39 -0.13 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.17 -0.16 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.95 -0.16 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.76 -0.13 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.56 -0.17 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 -0.09 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.16 -0.17 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 -0.06 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.90 -0.10 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.74 -0.14 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 -0.10 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 -0.12 37 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 -0.11 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.92 -0.09 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 -0.09 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 -0.08 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.06 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.05 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.09 -0.15 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.85 -0.15 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.60 -0.16 36 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.37 -0.15 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.14 -0.15 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.91 -0.15 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.70 -0.14 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.49 -0.14 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.26 -0.17 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.07 -0.13 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.87 -0.08 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.68 -0.18 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.48 -0.13 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.33 -0.18 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 -0.12 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.04 -0.11 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 -0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 -0.11 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 -0.10 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 -0.09 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.08 37 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.08 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 -0.07 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 -0.07 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.06 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 -0.05 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.36 -0.16 35 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 3.24 -0.15 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.06 -0.15 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.90 -0.14 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.74 -0.15 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.58 -0.15 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.44 -0.14 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.30 -0.14 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.10 -0.14 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 -0.13 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.75 -0.13 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 -0.12 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.36 -0.12 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.20 -0.11 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 -0.10 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.09 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.09 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 -0.08 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 -0.07 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.06 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
TOTAL CALL 152 4,976 +104
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 0.00 133 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 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 77 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 66 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 0.00 46 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 0.00 45 0 198 0
30MAR26 9.25 P 0.05 0.05 0.05 0.05 0.00 44 15 30 +15
30MAR26 9.50 P 0.08 0.08 0.07 0.09 +0.01 46 30 91 +30
30MAR26 9.75 P 0.11 0.11 0.11 0.12 0.00 44 15 58 +15
30MAR26 10.00 P 0.19 0.19 0.16 0.18 +0.01 44 17 71 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.35 +0.01 44 0 177 0
30MAR26 11.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 14 0
30MAR26 11.50 P 0.85 0.85 0.85 0.96 +0.07 47 15 0 -15
30MAR26 12.00 P 0.00 0.00 0.00 1.33 +0.06 45 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.81 +0.12 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.71 +0.07 47 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.20 +0.13 0 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.25 +0.08 79 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.75 +0.14 86 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.30 +0.19 103 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 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 0.00 42 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 0.00 42 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 +0.01 43 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 +0.01 41 0 86 0
29APR26 9.50 P 0.19 0.19 0.19 0.19 +0.01 41 15 24 -10
29APR26 9.75 P 0.00 0.00 0.00 0.25 +0.01 41 0 30 0
29APR26 10.00 P 0.36 0.37 0.36 0.33 +0.02 41 2 336 +1
29APR26 10.50 P 0.00 0.00 0.00 0.52 +0.02 41 0 302 0
29APR26 11.00 P 0.00 0.00 0.00 0.80 +0.05 42 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.09 +0.04 41 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.48 +0.15 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.86 +0.08 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.30 +0.09 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.71 +0.01 34 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.28 +0.11 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.71 +0.05 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.25 +0.08 56 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.75 +0.14 60 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.30 +0.19 72 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.12 +0.01 39 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.21 +0.01 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.28 +0.02 40 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 0.35 +0.03 39 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.43 +0.02 39 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.64 +0.03 39 0 11 0
28MAY26 11.00 P 0.00 0.00 0.00 0.89 +0.03 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.20 +0.04 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.59 +0.08 41 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.98 +0.09 42 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.34 +0.12 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.78 +0.05 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.33 +0.16 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.72 +0.03 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.31 +0.14 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.77 +0.08 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.30 +0.18 60 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 59 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 52 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 39 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.01 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.01 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 +0.02 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 +0.02 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 +0.02 39 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 +0.03 39 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.85 +0.02 39 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.13 +0.04 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 +0.03 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.16 +0.01 38 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.54 -0.02 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.02 +0.03 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.56 +0.16 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.01 +0.17 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.48 +0.13 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.96 +0.09 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.44 +0.22 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.01 40 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.01 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 0.00 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.01 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.01 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.01 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.02 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 +0.03 39 0 2 0
29SEP26 9.75 P 0.85 0.85 0.85 0.79 +0.02 39 1 1 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.91 +0.04 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 +0.04 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 +0.05 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.77 +0.06 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 +0.07 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.49 +0.07 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.89 +0.09 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.30 +0.09 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.74 +0.11 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +0.12 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.64 +0.11 45 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.11 +0.12 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.59 +0.13 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 +0.02 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 +0.03 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.04 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.08 +0.04 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 +0.04 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 +0.06 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 +0.07 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 +0.07 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 +0.09 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 +0.09 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 +0.09 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 +0.10 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.29 +0.10 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 +0.12 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.20 +0.12 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.66 +0.12 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 0.00 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 0.00 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 +0.01 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.01 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 +0.02 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 +0.02 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 +0.03 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 +0.03 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.45 +0.04 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.81 +0.05 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.19 +0.06 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 +0.07 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.99 +0.19 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.29 +0.09 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.74 +0.12 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.20 +0.12 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.66 +0.12 40 0 0 0
TOTAL PUT 110 4,353 +40
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$ 14.72
30MAR26 7.58 C 0.00 0.00 0.00 7.20 -0.03 137 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.03 -0.04 127 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.87 -0.04 124 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.71 -0.04 120 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.30 -0.05 111 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.90 -0.05 102 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.48 -0.07 82 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.08 -0.06 81 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.31 -0.03 78 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.89 -0.04 68 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.46 -0.08 48 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.06 -0.09 42 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.66 -0.09 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.29 -0.09 42 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 1.93 -0.10 42 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.59 -0.09 43 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.28 -0.10 42 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.01 -0.10 42 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 60 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 0.02 -0.01 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.09 -0.02 43 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.15 -0.03 42 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.37 -0.02 42 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$ 59.10
30MAR26 12.50 C 0.00 0.00 0.00 46.62 -0.15 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.12 -0.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.62 -0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.12 -0.16 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.63 -0.15 176 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 44.13 -0.15 169 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.63 -0.15 161 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 43.13 -0.15 153 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.63 -0.15 142 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 42.13 -0.15 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.63 -0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.13 -0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.63 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.13 -0.15 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.63 -0.16 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.14 -0.15 138 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.14 -0.15 127 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 37.14 -0.15 113 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.14 -0.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.14 -0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.14 -0.16 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 33.15 -0.15 104 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.15 -0.15 95 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.15 -0.15 82 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.15 -0.15 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.15 -0.16 0 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 28.16 -0.15 85 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.16 -0.09 78 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 26.16 -0.19 70 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.16 -0.32 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 24.28 -0.05 103 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 23.18 -0.35 75 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 22.19 -0.36 74 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 21.20 -0.38 73 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 20.28 -0.72 83 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 19.24 -0.06 73 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 18.80 +0.24 107 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 17.10 -0.56 0 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 16.41 -0.33 76 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.43 -0.28 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.95 +0.04 91 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 13.71 -0.29 77 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 12.55 -0.60 65 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 11.55 -0.78 60 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 11.29 +0.13 79 0 91 0
30MAR26 50.00 C 10.90 10.90 10.90 10.21 -0.41 71 6 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 8.67 -0.14 78 0 1,051 0
30MAR26 55.00 C 6.56 6.56 6.46 6.94 -0.22 76 30 603 +30
30MAR26 57.50 C 0.00 0.00 0.00 5.41 -0.14 74 0 536 0
30MAR26 60.00 C 4.90 5.07 4.40 4.16 -0.37 73 68 454 +4
30MAR26 62.50 C 3.78 4.08 3.46 3.24 -0.38 74 13 708 -2
30MAR26 65.00 C 3.60 3.60 2.50 2.47 -0.31 74 14 553 -3
30MAR26 67.50 C 3.29 3.29 1.85 1.83 -0.28 74 19 1,192 0
30MAR26 70.00 C 2.66 2.66 1.51 1.34 -0.25 74 71 565 +30
30MAR26 72.50 C 1.50 1.55 1.35 0.97 -0.21 74 32 397 +1
30MAR26 75.00 C 1.08 1.18 1.06 0.69 -0.17 74 190 618 +1
30MAR26 77.50 C 0.00 0.00 0.00 0.49 -0.14 74 0 251 0
30MAR26 80.00 C 0.86 0.86 0.58 0.34 -0.11 73 2 767 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 -0.09 73 0 482 0
30MAR26 85.00 C 0.60 0.60 0.60 0.16 -0.07 73 7 215 +7
30MAR26 87.50 C 0.00 0.00 0.00 0.11 -0.05 73 0 319 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 -0.04 74 0 377 0
30MAR26 92.50 C 0.30 0.30 0.30 0.05 -0.03 73 4 916 0
29APR26 35.00 C 0.00 0.00 0.00 24.37 -0.29 71 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 23.41 -0.30 70 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 22.47 -0.31 71 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 21.53 -0.32 70 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 20.61 -0.39 70 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 19.71 -0.33 70 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.81 -0.34 70 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.66 -1.05 61 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 17.15 -0.68 72 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 16.33 -0.09 72 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.43 -0.17 70 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.70 -0.23 71 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.96 -0.52 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.52 -0.15 77 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.05 -0.56 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.57 -0.31 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.93 -0.69 68 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 8.68 -0.19 71 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.36 -0.02 71 0 545 0
29APR26 60.00 C 0.00 0.00 0.00 6.09 -0.41 69 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 5.33 -0.09 72 0 347 0
29APR26 65.00 C 4.98 4.98 4.98 4.44 -0.28 72 2 449 0
29APR26 67.50 C 3.80 3.80 3.80 3.68 -0.27 71 15 474 +15
29APR26 70.00 C 0.00 0.00 0.00 3.04 -0.25 71 0 83 0
29APR26 72.50 C 0.00 0.00 0.00 2.50 -0.23 71 0 496 0
29APR26 75.00 C 0.00 0.00 0.00 2.05 -0.21 71 0 297 0
29APR26 77.50 C 0.00 0.00 0.00 1.67 -0.19 71 0 755 0
29APR26 80.00 C 2.01 2.01 2.01 1.36 -0.17 71 1 670 0
29APR26 82.50 C 0.00 0.00 0.00 1.10 -0.15 71 0 784 0
29APR26 85.00 C 0.00 0.00 0.00 0.89 -0.13 71 0 44 0
29APR26 87.50 C 0.00 0.00 0.00 0.72 -0.12 71 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.58 -0.10 71 0 391 0
29APR26 92.50 C 0.00 0.00 0.00 0.46 -0.09 71 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 24.72 -0.04 71 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.82 -0.17 71 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 22.93 -0.17 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.06 -0.04 71 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.20 -0.30 71 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.36 -0.27 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.54 -0.26 71 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.73 -0.25 71 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.95 -0.22 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.18 -0.21 71 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.44 +0.08 71 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.72 -0.14 71 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.02 +0.15 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.91 -0.64 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.65 +0.01 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.76 -0.34 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.26 -0.12 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.13 -0.16 71 0 17 0
28MAY26 57.50 C 0.00 0.00 0.00 8.83 -0.21 70 0 125 0
28MAY26 60.00 C 0.00 0.00 0.00 7.83 -0.19 71 0 394 0
28MAY26 62.50 C 0.00 0.00 0.00 6.93 -0.15 72 0 723 0
28MAY26 65.00 C 0.00 0.00 0.00 6.12 -0.18 73 0 500 0
28MAY26 67.50 C 0.00 0.00 0.00 5.34 -0.11 73 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 4.64 -0.16 72 0 55 0
28MAY26 72.50 C 0.00 0.00 0.00 4.02 -0.15 72 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 3.48 -0.13 72 0 111 0
28MAY26 77.50 C 0.00 0.00 0.00 3.00 -0.13 72 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.59 -0.11 72 0 173 0
28MAY26 82.50 C 2.60 2.60 2.60 2.17 -0.17 71 5 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.92 -0.10 72 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.65 -0.09 72 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.38 -0.12 71 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.18 -0.11 71 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 45.21 -0.15 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.72 -0.15 84 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 44.22 -0.15 73 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.72 -0.15 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 43.23 -0.15 75 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.73 -0.15 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 42.24 -0.15 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.74 -0.15 66 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 41.25 -0.15 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.75 -0.15 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 40.26 -0.15 72 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.76 -0.15 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.27 -0.15 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.28 -0.15 68 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 37.30 -0.15 70 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.31 -0.16 68 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.32 -0.24 65 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 34.44 +0.12 77 0 21 0
29JUN26 26.00 C 33.17 33.17 33.17 33.38 -0.63 67 1 2 0
29JUN26 27.00 C 0.00 0.00 0.00 32.18 -0.92 0 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 31.29 -0.46 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.54 -0.36 70 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 29.62 -0.35 70 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 28.37 -0.47 47 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 27.59 -0.70 62 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 26.85 -0.18 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.94 -0.77 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 25.30 -0.34 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.21 -0.03 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.35 -0.26 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.34 -0.54 65 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.75 -0.22 70 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 21.00 +0.22 70 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 20.13 -0.59 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.21 -0.66 67 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.39 -0.49 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.95 -0.16 69 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 16.88 -0.55 65 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.03 -0.33 63 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 15.61 -0.72 66 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 14.78 -0.93 65 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 14.41 -0.24 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.80 -0.72 67 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 12.27 -0.61 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.21 -0.18 69 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 9.95 -0.27 68 0 348 0
29JUN26 60.00 C 8.80 8.80 8.80 8.94 -0.26 69 10 144 -10
29JUN26 62.50 C 8.50 8.50 8.02 8.08 -0.19 69 2 806 0
29JUN26 65.00 C 0.00 0.00 0.00 7.28 -0.20 70 0 434 0
29JUN26 67.50 C 7.00 7.00 7.00 6.54 -0.23 70 3 216 +3
29JUN26 70.00 C 0.00 0.00 0.00 5.79 -0.21 70 0 469 0
29JUN26 72.50 C 0.00 0.00 0.00 5.15 -0.22 70 0 226 0
29JUN26 75.00 C 0.00 0.00 0.00 4.53 -0.20 70 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.04 -0.19 70 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.56 -0.19 70 0 2,641 0
29JUN26 82.50 C 0.00 0.00 0.00 3.15 -0.17 70 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 2.79 -0.17 70 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.44 -0.16 70 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.18 -0.14 70 0 15 0
29JUN26 92.50 C 0.00 0.00 0.00 1.87 -0.19 69 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 38.47 -0.16 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 37.53 -0.17 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.59 -0.17 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.67 -0.17 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.75 -0.17 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.84 -0.18 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 32.95 -0.19 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.07 -0.18 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.20 -0.19 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.35 -0.30 68 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.51 -0.19 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.67 -0.21 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.87 -0.04 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.08 -0.02 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.19 -0.01 66 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.40 -0.36 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.76 -0.49 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.76 -0.66 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 23.00 -0.58 64 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.48 -0.49 66 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 21.97 -0.24 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.30 -0.24 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.09 -0.55 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.01 -0.25 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.02 -0.34 65 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.81 -0.26 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.22 -0.26 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.19 -0.33 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.10 -0.26 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.08 -0.30 64 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 14.82 -0.26 65 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 13.78 -0.58 66 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 12.81 -0.38 67 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 11.88 -0.25 67 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 11.04 -0.25 68 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 10.28 -0.24 69 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.56 -0.27 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 8.91 -0.27 69 0 80 0
29SEP26 72.50 C 9.49 9.49 9.49 8.15 -0.28 69 5 44 +5
29SEP26 75.00 C 8.83 8.83 8.83 7.56 -0.25 69 3 38 +3
29SEP26 77.50 C 0.00 0.00 0.00 6.97 -0.26 69 0 570 0
29SEP26 80.00 C 7.93 7.93 7.93 6.38 -0.26 69 5 91 +5
29SEP26 82.50 C 7.49 7.49 7.49 5.91 -0.22 69 5 40 +5
29SEP26 85.00 C 0.00 0.00 0.00 5.46 -0.23 69 0 236 0
29SEP26 87.50 C 0.00 0.00 0.00 5.01 -0.24 69 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.47 -0.33 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.27 -0.21 69 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 25.44 -0.07 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.79 -0.07 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.14 -0.06 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.49 -0.06 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.91 +0.14 67 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 22.33 -0.05 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.75 -0.05 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.17 -0.05 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.59 +0.14 67 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 20.07 -0.03 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.57 +0.03 67 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.58 -0.52 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.21 -0.01 65 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 17.01 -0.27 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.00 -0.37 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 15.36 +0.14 67 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 14.11 -0.13 66 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 13.40 -0.20 67 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 12.60 -0.25 67 0 386 0
30DEC26 67.50 C 0.00 0.00 0.00 11.93 -0.08 68 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 11.26 -0.03 68 0 253 0
30DEC26 72.50 C 11.00 11.00 11.00 10.60 +0.03 68 2 35 0
30DEC26 75.00 C 0.00 0.00 0.00 9.88 +0.03 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.31 +0.04 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.75 +0.04 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.95 +0.03 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.64 +0.04 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.00 +0.04 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.80 +0.05 68 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 6.19 +0.04 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.69 -0.29 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.20 -0.30 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.72 -0.30 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.23 -0.31 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.75 -0.30 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.27 -0.30 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.14 -0.31 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.12 -0.31 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.10 -0.32 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.13 -0.16 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.32 -0.14 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 14.49 -0.25 66 0 400 0
30MAR27 67.50 C 0.00 0.00 0.00 13.83 -0.24 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.21 -0.24 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.64 -0.24 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.00 -0.33 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.32 -0.33 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.46 -0.30 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.95 -0.61 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.44 -0.30 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.92 -0.31 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.45 -0.28 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.07 -0.52 66 0 0 0
TOTAL CALL 515 46,530 +94
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 211 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 206 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 196 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 163 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 77 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 76 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 75 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.03 73 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 -0.03 74 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 -0.05 73 0 116 0
30MAR26 43.00 P 0.00 0.00 0.00 0.20 -0.05 74 0 265 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 -0.06 74 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.35 -0.08 74 0 198 0
30MAR26 46.00 P 0.64 0.64 0.64 0.46 -0.09 74 15 151 0
30MAR26 47.00 P 0.00 0.00 0.00 0.57 -0.12 73 0 278 0
30MAR26 48.00 P 0.75 0.75 0.75 0.73 -0.12 73 2 214 0
30MAR26 49.00 P 0.93 0.93 0.93 0.91 -0.14 74 5 1,152 +5
30MAR26 50.00 P 1.03 1.50 1.03 1.12 -0.14 74 215 960 +80
30MAR26 52.50 P 1.62 1.85 1.62 1.77 -0.18 74 10 244 -10
30MAR26 55.00 P 2.19 2.94 2.19 2.66 -0.16 74 12 361 +6
30MAR26 57.50 P 3.19 4.10 3.19 3.78 -0.15 75 39 596 +4
30MAR26 60.00 P 4.38 5.15 4.38 4.98 -0.17 73 13 763 +12
30MAR26 62.50 P 0.00 0.00 0.00 6.69 -0.07 76 0 944 0
30MAR26 65.00 P 0.00 0.00 0.00 8.45 -0.15 77 0 305 0
30MAR26 67.50 P 0.00 0.00 0.00 10.21 -0.14 75 0 147 0
30MAR26 70.00 P 11.00 11.00 11.00 12.00 -0.41 71 4 384 +4
30MAR26 72.50 P 0.00 0.00 0.00 14.55 0.00 81 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 16.36 -0.48 69 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 19.33 +0.78 90 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 21.52 +0.05 88 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 24.12 +0.19 97 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.34 +0.10 93 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 29.29 +0.54 115 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.30 +0.25 102 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.75 +0.17 105 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.13 -0.03 70 0 127 0
29APR26 36.00 P 0.00 0.00 0.00 0.17 -0.03 71 0 63 0
29APR26 37.00 P 0.00 0.00 0.00 0.23 -0.03 71 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.29 -0.04 71 0 12 0
29APR26 39.00 P 0.00 0.00 0.00 0.36 -0.06 70 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.46 -0.05 71 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.57 -0.07 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.68 -0.08 70 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.82 -0.11 70 0 33 0
29APR26 44.00 P 1.09 1.09 1.09 1.01 -0.09 71 3 59 +3
29APR26 45.00 P 1.40 1.40 1.40 1.19 -0.10 71 3 135 +3
29APR26 46.00 P 0.00 0.00 0.00 1.41 -0.10 71 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.64 -0.10 71 0 70 0
29APR26 48.00 P 0.00 0.00 0.00 1.90 -0.12 71 0 58 0
29APR26 49.00 P 0.00 0.00 0.00 2.19 -0.12 71 0 50 0
29APR26 50.00 P 2.70 2.70 2.70 2.48 -0.12 71 10 583 +10
29APR26 52.50 P 0.00 0.00 0.00 3.37 -0.08 71 0 222 0
29APR26 55.00 P 4.39 4.39 4.39 4.37 -0.08 71 1 323 0
29APR26 57.50 P 5.80 5.80 5.80 5.57 -0.17 71 10 982 +10
29APR26 60.00 P 0.00 0.00 0.00 6.94 -0.02 71 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 8.51 +0.03 72 0 215 0
29APR26 65.00 P 0.00 0.00 0.00 10.19 -0.23 72 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 11.68 -0.05 69 0 501 0
29APR26 70.00 P 0.00 0.00 0.00 13.90 +0.30 74 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 16.07 +0.06 76 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 18.02 -0.08 76 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 20.38 +0.04 79 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 22.60 +0.07 80 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.89 0.00 82 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.96 -0.18 79 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.75 +0.38 88 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.76 -0.05 83 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 34.13 +0.12 84 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 0.43 -0.01 72 0 18 0
28MAY26 36.00 P 0.00 0.00 0.00 0.52 -0.02 72 0 17 0
28MAY26 37.00 P 0.00 0.00 0.00 0.63 -0.02 72 0 12 0
28MAY26 38.00 P 0.00 0.00 0.00 0.76 -0.02 72 0 3 0
28MAY26 39.00 P 1.08 1.19 1.08 0.86 -0.05 71 35 37 +35
28MAY26 40.00 P 0.00 0.00 0.00 1.06 -0.03 72 0 12 0
28MAY26 41.00 P 0.00 0.00 0.00 1.24 -0.02 72 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.38 -0.07 71 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.61 -0.08 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.83 -0.09 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.13 -0.04 72 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 2.43 -0.04 72 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.69 -0.08 72 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.98 -0.09 72 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.30 -0.06 71 0 16 0
28MAY26 50.00 P 0.00 0.00 0.00 3.63 -0.06 71 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 4.57 -0.06 70 0 251 0
28MAY26 55.00 P 0.00 0.00 0.00 5.59 -0.14 70 0 516 0
28MAY26 57.50 P 0.00 0.00 0.00 6.95 -0.13 70 0 88 0
28MAY26 60.00 P 7.11 7.11 7.11 8.38 -0.06 71 5 222 0
28MAY26 62.50 P 0.00 0.00 0.00 9.95 -0.04 71 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 11.70 -0.04 73 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 13.51 +0.06 74 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 15.32 +0.33 74 0 193 0
28MAY26 72.50 P 0.00 0.00 0.00 17.25 +0.04 74 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 19.08 +0.13 73 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 21.09 +0.05 73 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 23.66 +0.03 78 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 25.95 +0.04 80 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.23 +0.07 81 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.48 +0.01 82 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.57 -0.08 80 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.82 -0.13 80 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 85 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 71 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 0.05 -0.01 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.01 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.01 70 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.01 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 -0.01 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 -0.02 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 -0.02 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.34 -0.02 70 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.41 -0.03 69 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.49 -0.05 69 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.59 -0.05 69 0 7 0
29JUN26 35.00 P 0.00 0.00 0.00 0.71 -0.06 69 0 4 0
29JUN26 36.00 P 0.00 0.00 0.00 0.87 -0.04 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.00 -0.06 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.19 -0.05 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.37 -0.05 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.56 -0.06 70 0 300 0
29JUN26 41.00 P 0.00 0.00 0.00 1.80 -0.06 70 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.03 -0.07 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.27 -0.07 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.57 -0.08 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.88 -0.07 70 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.19 -0.07 70 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.52 -0.06 70 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.85 -0.10 70 0 53 0
29JUN26 49.00 P 4.38 4.38 4.19 4.20 -0.11 69 40 115 -20
29JUN26 50.00 P 0.00 0.00 0.00 4.52 -0.18 69 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 5.61 -0.04 69 0 76 0
29JUN26 55.00 P 6.81 6.81 6.81 6.80 -0.14 69 1 277 0
29JUN26 57.50 P 8.01 8.01 8.01 8.10 -0.01 69 10 123 +10
29JUN26 60.00 P 0.00 0.00 0.00 9.53 -0.05 69 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 11.17 -0.03 70 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 12.86 -0.03 71 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 14.65 -0.03 72 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 16.54 +0.34 73 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 18.14 -0.31 71 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 20.41 -0.04 74 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 22.49 -0.03 75 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 24.55 -0.05 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 26.74 -0.01 76 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.96 0.00 77 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.18 +0.01 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.57 -0.84 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.66 +0.02 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.01 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.02 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.03 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.02 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.03 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.03 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 -0.03 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.63 -0.03 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.75 -0.04 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.91 -0.05 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.06 -0.04 68 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 1.18 -0.06 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.37 -0.06 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.56 -0.06 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.80 -0.06 69 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.98 -0.08 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.30 -0.08 69 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.48 -0.08 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.81 -0.09 69 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 3.11 -0.11 68 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.39 -0.16 68 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.70 -0.17 68 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.04 -0.16 68 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.36 -0.17 68 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.72 -0.22 68 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.05 -0.08 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.45 -0.06 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.85 -0.08 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.31 -0.12 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.78 -0.10 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.98 -0.09 68 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 9.32 -0.08 68 0 950 0
29SEP26 57.50 P 0.00 0.00 0.00 10.71 -0.12 68 0 1,531 0
29SEP26 60.00 P 12.06 12.06 12.06 12.25 -0.12 68 1 1,450 0
29SEP26 62.50 P 0.00 0.00 0.00 13.89 -0.02 69 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 15.61 -0.02 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 17.36 -0.06 70 0 15 0
29SEP26 70.00 P 19.20 19.20 19.20 19.30 -0.11 71 1 18 0
29SEP26 72.50 P 0.00 0.00 0.00 21.10 -0.11 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.39 -0.76 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.03 -0.09 72 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 27.00 -0.09 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.24 -0.91 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.29 -0.98 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.35 -1.04 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.45 -1.07 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.62 -1.13 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.63 -0.03 67 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.96 +0.08 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.29 -0.02 67 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.63 -0.03 67 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.03 +0.10 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.43 +0.10 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.73 -0.17 66 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 6.24 +0.11 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.58 -0.02 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.03 -0.08 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.48 -0.08 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.95 -0.10 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.45 -0.08 66 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.74 -0.09 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.13 -0.08 66 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 12.63 +0.34 67 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 14.17 +0.31 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.83 -0.11 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 17.56 -0.02 68 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 19.35 +0.04 69 0 256 0
30DEC26 70.00 P 20.50 21.00 20.50 21.32 +0.19 70 2 260 0
30DEC26 72.50 P 0.00 0.00 0.00 22.47 -0.49 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.25 -0.54 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.17 -0.59 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.94 +0.19 71 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 30.04 -0.70 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.99 -0.76 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.06 -0.82 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.13 +0.20 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.21 +0.20 67 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.51 -0.14 66 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.80 -0.26 65 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.27 -0.27 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.76 -0.28 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.27 -0.07 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.79 -0.04 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 11.12 -0.07 65 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 12.56 -0.14 65 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 14.08 -0.06 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.69 -0.25 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.37 -0.26 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 19.11 -0.27 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 21.01 -0.06 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.33 -0.15 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.12 -0.16 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.66 -0.04 69 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.74 -0.16 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.67 -0.14 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.63 -0.14 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.59 -0.14 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.55 -0.15 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.56 -0.12 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.65 -0.11 66 0 0 0
TOTAL PUT 437 35,432 +152
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$ 37.98
30MAR26 17.00 C 0.00 0.00 0.00 21.01 -0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.51 -0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.01 -0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.51 -0.32 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.01 -0.32 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.51 -0.33 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.02 -0.32 87 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.02 -0.32 77 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.02 -0.32 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.02 -0.32 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.02 -0.32 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.02 -0.33 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.03 -0.32 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.03 -0.32 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.03 -0.32 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.03 -0.40 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.04 -0.44 36 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.05 -0.47 35 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 6.02 -0.53 0 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 5.27 -0.34 45 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 4.33 -0.34 40 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 3.29 -0.28 31 0 22 0
30MAR26 36.00 C 2.56 2.56 2.56 2.68 -0.22 37 15 63 +15
30MAR26 37.00 C 0.00 0.00 0.00 1.98 -0.20 35 0 20 0
30MAR26 38.00 C 1.66 1.66 1.61 1.43 -0.20 35 16 202 +15
30MAR26 39.00 C 0.93 0.93 0.93 0.95 -0.21 34 15 331 0
30MAR26 40.00 C 0.00 0.00 0.00 0.63 -0.16 34 1 207 -1
30MAR26 41.00 C 0.57 0.58 0.37 0.40 -0.13 34 93 389 +41
30MAR26 42.00 C 0.37 0.37 0.32 0.26 -0.08 34 60 626 0
30MAR26 43.00 C 0.24 0.24 0.14 0.16 -0.05 35 60 1,603 +19
30MAR26 44.00 C 0.11 0.11 0.11 0.09 -0.05 35 10 518 0
30MAR26 45.00 C 0.12 0.12 0.05 0.05 -0.03 35 14 1,103 0
30MAR26 46.00 C 0.09 0.09 0.05 0.03 -0.02 35 22 538 0
30MAR26 47.00 C 0.06 0.06 0.05 0.02 -0.01 36 14 1,299 0
30MAR26 48.00 C 0.05 0.05 0.05 0.01 -0.01 36 2 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 420 0
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 48 104 184 +92
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 54 1 58 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 65.00 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 12.08 -0.32 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.09 -0.32 33 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.10 -0.32 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.12 -0.32 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.15 -0.33 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.21 -0.32 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.29 -0.32 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.42 -0.32 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.60 -0.31 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.92 -0.19 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.26 -0.29 35 0 76 0
29APR26 37.00 C 2.48 2.55 2.48 2.63 -0.18 34 17 60 -15
29APR26 38.00 C 2.47 2.47 2.24 2.06 -0.22 34 33 106 -18
29APR26 39.00 C 0.00 0.00 0.00 1.60 -0.21 33 0 117 0
29APR26 40.00 C 1.55 1.55 1.20 1.22 -0.16 33 15 155 0
29APR26 41.00 C 1.06 1.08 1.03 0.92 -0.14 33 35 141 -5
29APR26 42.00 C 0.79 0.79 0.64 0.69 -0.12 33 86 180 +45
29APR26 43.00 C 0.70 0.70 0.70 0.50 -0.10 33 3 446 0
29APR26 44.00 C 0.45 0.45 0.45 0.38 -0.07 34 30 218 +30
29APR26 45.00 C 0.33 0.33 0.24 0.27 -0.06 33 23 127 +1
29APR26 46.00 C 0.00 0.00 0.00 0.19 -0.06 33 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 161 0
29APR26 49.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.13 - 33 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 11.15 -0.32 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.17 -0.32 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.21 -0.32 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.27 -0.32 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.53 -0.17 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.49 -0.31 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.67 -0.30 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.89 -0.30 34 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.31 -0.28 36 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 3.63 -0.21 35 0 0 0
28MAY26 37.00 C 2.93 2.93 2.93 3.03 -0.19 35 15 15 +15
28MAY26 38.00 C 2.92 2.92 2.41 2.50 -0.19 34 49 42 +25
28MAY26 39.00 C 2.24 2.24 2.24 2.04 -0.19 34 15 30 0
28MAY26 40.00 C 1.75 1.75 1.70 1.65 -0.15 34 5 151 +4
28MAY26 41.00 C 1.42 1.42 1.42 1.30 -0.16 34 9 142 +9
28MAY26 42.00 C 1.17 1.17 1.17 1.05 -0.12 34 3 164 0
28MAY26 43.00 C 0.00 0.00 0.00 0.83 -0.11 34 0 367 0
28MAY26 44.00 C 0.83 0.83 0.82 0.65 -0.10 34 30 132 -1
28MAY26 45.00 C 0.59 0.61 0.59 0.50 -0.10 34 31 229 +30
28MAY26 46.00 C 0.40 0.40 0.40 0.39 -0.07 34 30 191 +30
28MAY26 47.00 C 0.36 0.36 0.36 0.29 -0.07 34 20 111 +20
28MAY26 48.00 C 0.30 0.30 0.30 0.22 -0.05 34 50 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 50 0
28MAY26 50.00 C 0.16 0.16 0.16 0.12 -0.04 34 20 36 +20
28MAY26 52.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 2 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.09 -0.32 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.10 -0.32 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.10 -0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.11 -0.32 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.11 -0.33 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.12 -0.32 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.14 -0.32 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.16 -0.32 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.50 -0.04 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.24 -0.36 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.57 -0.12 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.53 -0.17 36 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 6.78 -0.02 37 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 5.80 -0.20 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.04 -0.46 33 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.35 -0.44 33 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 3.85 -0.10 34 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.26 -0.21 34 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.74 -0.22 33 0 89 0
29JUN26 39.00 C 0.00 0.00 0.00 2.30 -0.18 33 0 46 0
29JUN26 40.00 C 2.18 2.18 2.18 1.89 -0.19 33 15 83 0
29JUN26 41.00 C 1.82 1.82 1.82 1.57 -0.17 33 15 63 +10
29JUN26 42.00 C 0.00 0.00 0.00 1.29 -0.16 33 0 268 0
29JUN26 43.00 C 1.08 1.10 1.08 1.08 -0.10 33 33 195 +4
29JUN26 44.00 C 0.88 0.88 0.88 0.88 -0.12 33 8 75 +8
29JUN26 45.00 C 0.72 0.72 0.72 0.71 -0.10 33 10 166 0
29JUN26 46.00 C 0.59 0.62 0.59 0.58 -0.09 33 65 105 +5
29JUN26 47.00 C 0.00 0.00 0.00 0.46 -0.08 33 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.37 -0.07 33 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.29 -0.06 33 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 -0.05 33 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 14.13 -0.32 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.16 -0.32 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.21 -0.31 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.27 -0.32 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.50 -0.19 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.51 -0.31 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.68 -0.31 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.91 -0.29 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.17 -0.28 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.49 -0.28 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.86 -0.25 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.26 -0.26 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.73 -0.23 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.09 -0.23 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.66 -0.21 33 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 3.25 -0.20 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.89 -0.18 33 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 2.55 -0.18 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.26 -0.16 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.99 -0.16 34 0 28 0
29SEP26 44.00 C 0.00 0.00 0.00 1.75 -0.13 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.54 -0.13 34 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.34 -0.12 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 1.18 -0.11 34 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.03 -0.10 34 0 41 0
29SEP26 49.00 C 0.00 0.00 0.00 0.90 -0.08 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.78 -0.08 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.08 34 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 0.41 -0.04 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 -0.03 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.32 -0.32 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.45 -0.32 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.61 -0.32 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.81 -0.32 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.06 -0.31 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.33 -0.31 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.68 -0.29 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.02 -0.30 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.45 -0.27 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.87 -0.28 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.37 -0.26 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.73 -0.25 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 4.31 -0.22 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.90 -0.23 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.53 -0.20 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.20 -0.20 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.87 -0.20 32 0 17 0
30DEC26 43.00 C 2.43 2.43 2.43 2.60 -0.18 32 3 315 0
30DEC26 44.00 C 2.20 2.20 2.20 2.33 -0.18 32 1 312 -1
30DEC26 45.00 C 0.00 0.00 0.00 2.09 -0.15 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.89 -0.15 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.70 -0.13 32 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 1.54 -0.09 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 1.41 -0.07 33 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 1.27 -0.07 33 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.96 -0.08 33 0 101 0
30DEC26 55.00 C 0.00 0.00 0.00 0.70 -0.08 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 -0.04 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 -0.04 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.04 33 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 12.58 - 32 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 11.78 -0.40 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.00 -0.41 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.27 -0.42 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.56 -0.42 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.90 -0.42 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.26 -0.43 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.66 -0.43 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.09 -0.43 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.54 -0.43 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.05 -0.43 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.39 -0.42 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.98 -0.40 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.58 -0.43 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.19 -0.40 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.86 -0.38 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.53 -0.39 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.23 -0.36 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.97 -0.35 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.71 -0.35 32 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 2.54 -0.26 32 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 2.33 -0.32 32 0 11 0
30MAR27 48.00 C 2.00 2.00 2.00 2.13 -0.32 32 10 10 +10
30MAR27 49.00 C 0.00 0.00 0.00 1.92 -0.32 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.77 -0.27 32 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 -0.27 32 0 10 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 -0.23 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.87 -0.18 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 -0.18 32 0 0 0
TOTAL CALL 1,106 16,530 +408
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 64 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 0.03 0.03 0.03 0.01 0.00 43 9 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 31.00 P 0.05 0.07 0.04 0.02 0.00 36 21 138 +20
30MAR26 32.00 P 0.00 0.00 0.00 0.04 0.00 35 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 0.00 35 0 79 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 0.00 34 0 206 0
30MAR26 35.00 P 0.28 0.38 0.28 0.33 +0.01 34 3 157 +1
30MAR26 36.00 P 0.42 0.60 0.42 0.57 +0.02 35 35 941 +18
30MAR26 37.00 P 0.74 1.00 0.74 0.90 +0.02 34 16 168 -10
30MAR26 38.00 P 1.11 1.46 1.11 1.32 +0.03 33 36 779 -32
30MAR26 39.00 P 1.64 1.77 1.50 1.89 +0.07 33 72 2,347 +27
30MAR26 40.00 P 2.20 2.20 2.20 2.60 +0.20 34 2 880 -2
30MAR26 41.00 P 2.90 3.00 2.90 3.27 +0.09 30 18 484 -3
30MAR26 42.00 P 0.00 0.00 0.00 4.32 +0.32 38 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 5.12 +0.24 34 0 423 0
30MAR26 44.00 P 0.00 0.00 0.00 6.17 +0.46 42 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 7.03 +0.30 34 0 0 0
30MAR26 46.00 P 8.12 8.12 8.12 8.02 +0.31 0 5 9 0
30MAR26 47.00 P 8.87 8.87 8.87 9.02 +0.32 0 2 2 0
30MAR26 48.00 P 0.00 0.00 0.00 10.02 +0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.02 +0.32 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.02 +0.32 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.52 +0.32 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.02 +0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.52 +0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.02 +0.32 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.52 +0.32 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.02 +0.32 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 32 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 0.00 34 0 9 0
29APR26 30.00 P 0.15 0.15 0.15 0.06 0.00 34 10 43 +10
29APR26 31.00 P 0.00 0.00 0.00 0.11 0.00 33 0 9 0
29APR26 32.00 P 0.00 0.00 0.00 0.19 0.00 33 0 39 0
29APR26 33.00 P 0.34 0.34 0.34 0.32 0.00 33 5 60 0
29APR26 34.00 P 0.52 0.52 0.52 0.50 +0.01 33 1 47 +1
29APR26 35.00 P 0.65 0.68 0.65 0.75 +0.02 34 19 124 +1
29APR26 36.00 P 0.93 1.16 0.93 1.08 +0.04 34 39 137 +30
29APR26 37.00 P 1.23 1.51 1.23 1.46 +0.04 33 17 170 +17
29APR26 38.00 P 1.60 1.72 1.56 1.89 +0.05 33 25 163 +22
29APR26 39.00 P 2.04 2.56 2.04 2.44 +0.09 33 45 206 +1
29APR26 40.00 P 0.00 0.00 0.00 3.05 -0.02 32 0 195 0
29APR26 41.00 P 0.00 0.00 0.00 3.70 +0.15 31 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 4.63 +0.36 34 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 5.45 +0.23 34 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 6.31 +0.46 34 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 7.23 +0.44 35 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 8.17 +0.34 36 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 9.06 +0.29 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.03 +0.30 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.02 +0.31 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.02 +0.32 0 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 14.52 +0.32 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.02 +0.32 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.52 +0.32 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.02 +0.32 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.52 +0.32 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.02 +0.32 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 28.00 P 0.19 0.19 0.19 0.09 +0.01 34 10 43 +10
28MAY26 29.00 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
28MAY26 30.00 P 0.33 0.33 0.33 0.23 0.00 34 1 1 +1
28MAY26 31.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
28MAY26 32.00 P 0.56 0.56 0.56 0.53 +0.02 34 15 15 +15
28MAY26 33.00 P 0.85 0.87 0.85 0.75 +0.03 34 35 52 +15
28MAY26 34.00 P 1.11 1.11 1.11 1.04 +0.05 34 15 64 +15
28MAY26 35.00 P 0.00 0.00 0.00 1.38 +0.05 34 0 52 0
28MAY26 36.00 P 1.80 1.83 1.80 1.76 +0.03 34 20 63 0
28MAY26 37.00 P 2.01 2.28 2.01 2.20 +0.04 33 38 111 +23
28MAY26 38.00 P 2.48 2.85 2.48 2.71 +0.07 33 40 129 +15
28MAY26 39.00 P 0.00 0.00 0.00 3.30 +0.07 33 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 4.14 +0.27 35 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 4.80 +0.25 35 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 5.39 +0.25 32 0 168 0
28MAY26 43.00 P 0.00 0.00 0.00 6.37 +0.35 35 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 7.12 +0.22 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.09 +0.43 36 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 8.88 +0.11 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.80 +0.10 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.74 +0.28 34 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.69 +0.29 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 12.64 +0.29 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 15.08 +0.31 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.53 +0.31 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.01 +0.32 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.49 +0.32 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.97 +0.32 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.46 +0.33 37 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 0.00 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 34 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 36 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.54 +0.01 33 0 23 0
29JUN26 32.00 P 0.00 0.00 0.00 0.75 +0.02 33 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 1.01 +0.02 33 0 181 0
29JUN26 34.00 P 0.00 0.00 0.00 1.33 +0.03 33 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 1.69 +0.03 33 0 180 0
29JUN26 36.00 P 1.87 1.87 1.87 2.11 +0.05 33 15 174 +14
29JUN26 37.00 P 0.00 0.00 0.00 2.57 +0.07 33 0 300 0
29JUN26 38.00 P 3.19 3.19 3.19 3.05 +0.07 32 15 270 0
29JUN26 39.00 P 0.00 0.00 0.00 3.64 +0.08 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 4.21 +0.13 31 0 194 0
29JUN26 41.00 P 0.00 0.00 0.00 5.11 +0.38 34 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 5.59 -0.17 30 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 6.63 +0.08 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 7.47 +0.11 35 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 8.31 +0.22 35 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 9.34 +0.24 38 0 8 0
29JUN26 47.00 P 9.83 9.83 9.83 10.08 +0.17 36 3 10 +3
29JUN26 48.00 P 0.00 0.00 0.00 10.87 +0.26 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.79 +0.27 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.73 +0.27 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.13 +0.30 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.98 +0.62 50 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 20.02 +0.31 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.49 +0.31 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.97 +0.32 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.46 +0.32 35 0 0 0
29SEP26 24.00 P 0.24 0.28 0.24 0.14 +0.01 35 30 57 +30
29SEP26 25.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.71 +0.03 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.94 +0.03 35 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 +0.03 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.49 +0.05 35 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 1.84 +0.06 35 0 38 0
29SEP26 34.00 P 2.28 2.28 2.28 2.22 +0.07 35 2 178 +2
29SEP26 35.00 P 0.00 0.00 0.00 2.64 +0.07 35 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.13 +0.10 35 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 3.63 +0.09 35 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.20 +0.12 35 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 4.79 +0.12 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.43 +0.13 35 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.11 +0.14 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 6.64 -0.02 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.58 +0.27 36 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.08 -0.07 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.90 +0.20 34 0 0 0
29SEP26 46.00 P 10.00 10.00 10.00 9.65 -0.12 34 5 9 +5
29SEP26 47.00 P 0.00 0.00 0.00 10.53 +0.22 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.61 +0.12 37 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 12.25 +0.25 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.45 +0.18 39 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 15.71 +0.11 39 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 18.05 +0.13 40 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 20.15 +0.30 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.57 +0.30 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.02 +0.31 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.49 +0.32 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 0.00 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 0.00 33 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 +0.01 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.27 +0.02 33 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.55 +0.02 33 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.89 +0.03 33 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.24 +0.03 33 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 2.66 +0.05 33 0 15 0
30DEC26 35.00 P 3.00 3.00 3.00 3.09 +0.05 33 10 27 +10
30DEC26 36.00 P 0.00 0.00 0.00 3.59 +0.07 33 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 4.10 +0.07 34 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.67 +0.09 34 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 5.26 +0.09 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.90 +0.12 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.57 +0.12 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.25 +0.13 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 +0.15 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 8.74 +0.19 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 9.24 +0.17 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.33 +0.18 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 10.83 +0.18 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.66 +0.17 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.50 +0.20 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.45 +0.18 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.71 +0.11 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.05 +0.13 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.23 +0.28 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.63 +0.29 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.06 +0.30 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.50 +0.30 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.68 - 32 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 0.86 -0.08 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.07 -0.08 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.32 -0.09 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 -0.05 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.96 -0.11 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.31 -0.11 33 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.70 -0.11 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.13 -0.09 33 0 5 0
30MAR27 35.00 P 3.40 3.40 3.40 3.58 +0.11 33 10 10 +10
30MAR27 36.00 P 0.00 0.00 0.00 4.09 -0.02 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.60 -0.04 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.18 -0.03 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.77 -0.04 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.38 -0.03 34 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.05 +0.03 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.50 -0.21 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.19 -0.04 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.92 -0.02 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.65 -0.02 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.41 0.00 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.20 +0.02 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.00 -0.26 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.81 -0.31 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.66 -0.28 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.81 +0.09 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.06 +0.14 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.37 +0.18 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.72 +0.20 32 0 0 0
TOTAL PUT 644 16,190 +269
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$ 12.50
30MAR26 8.25 C 0.00 0.00 0.00 4.25 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.02 +0.13 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.77 +0.12 57 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.52 +0.13 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.27 +0.13 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.85 +0.21 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.58 +0.18 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.55 +0.04 33 0 0 0
30MAR26 11.50 C 1.06 1.06 1.06 1.16 +0.10 39 15 19 +15
30MAR26 12.00 C 0.79 0.79 0.79 0.79 +0.08 38 75 138 +75
30MAR26 12.50 C 0.00 0.00 0.00 0.51 +0.06 38 0 195 0
30MAR26 13.00 C 0.27 0.27 0.27 0.30 +0.03 37 36 162 +20
30MAR26 13.50 C 0.18 0.20 0.16 0.17 +0.02 38 47 743 -1
30MAR26 14.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 942 0
30MAR26 14.50 C 0.07 0.07 0.07 0.05 +0.01 39 15 3,231 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 436 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48 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 89 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 106 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 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 0.00 120 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.60 +0.18 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.38 +0.22 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.04 +0.11 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.89 +0.15 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 +0.22 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.14 +0.17 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.70 +0.02 36 0 0 0
29APR26 11.50 C 1.29 1.29 1.29 1.37 +0.09 39 15 15 +15
29APR26 12.00 C 0.00 0.00 0.00 1.05 +0.08 39 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.77 +0.06 38 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.56 +0.05 38 0 886 0
29APR26 13.50 C 0.42 0.42 0.42 0.39 +0.03 38 10 1,683 +5
29APR26 14.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 1,465 0
29APR26 14.50 C 0.20 0.20 0.20 0.19 +0.02 39 20 1,172 +20
29APR26 15.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 70 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 168 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.67 +0.15 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.42 +0.23 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.11 +0.13 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.89 +0.10 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.70 +0.13 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.24 +0.01 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.86 +0.12 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.51 +0.09 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.21 +0.07 38 0 38 0
28MAY26 12.50 C 0.00 0.00 0.00 0.96 +0.06 38 0 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.75 +0.05 38 0 844 0
28MAY26 13.50 C 0.00 0.00 0.00 0.58 +0.04 39 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.44 +0.03 39 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 35 0
28MAY26 15.00 C 0.00 0.00 0.00 0.25 +0.02 39 0 26 0
28MAY26 15.50 C 0.22 0.22 0.22 0.19 +0.01 40 29 128 +29
28MAY26 16.00 C 0.15 0.15 0.15 0.14 +0.01 40 35 73 +35
28MAY26 16.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 0.00 40 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.15 +0.26 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 +0.23 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.67 +0.15 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.42 +0.22 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.20 +0.21 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.94 +0.15 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.70 +0.07 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.35 +0.12 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.00 +0.09 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.65 +0.07 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.37 +0.06 38 0 15 0
29JUN26 12.50 C 1.06 1.06 1.06 1.13 +0.06 38 15 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 +0.05 38 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 0.74 +0.04 38 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.59 +0.03 38 0 233 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 +0.02 39 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 +0.02 39 0 105 0
29JUN26 15.50 C 0.30 0.30 0.30 0.29 +0.02 39 136 571 +136
29JUN26 16.00 C 0.25 0.25 0.25 0.23 +0.01 39 315 685 +315
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 39 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 40 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 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.74 +0.16 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.48 +0.23 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.25 +0.15 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.01 +0.13 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 +0.01 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 +0.11 43 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 +0.20 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 +0.11 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.62 +0.06 41 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 +0.05 41 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.17 +0.04 40 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 0.99 +0.04 40 0 77 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.02 40 0 45 0
29SEP26 14.50 C 0.75 0.75 0.75 0.70 +0.02 40 20 0 -20
29SEP26 15.00 C 0.00 0.00 0.00 0.59 +0.02 40 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 +0.01 40 0 49 0
29SEP26 16.00 C 0.47 0.47 0.47 0.41 +0.01 40 5 22 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.34 0.00 40 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.01 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 0.14 +0.01 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 0.00 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 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 38 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 +0.08 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.57 +0.11 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.36 +0.08 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.18 +0.07 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.93 +0.06 38 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 +0.04 41 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.41 +0.06 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 +0.04 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.89 +0.05 41 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 +0.04 41 0 44 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 +0.03 41 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 +0.03 41 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 +0.01 41 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 +0.02 41 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 +0.01 40 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 0.00 40 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 0.00 40 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 0.00 40 0 55 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 0.00 40 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 0.00 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 0.00 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 0.00 40 0 54 0
30MAR27 9.00 C 0.00 0.00 0.00 3.85 +0.10 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.66 +0.09 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.49 +0.09 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.32 +0.09 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.15 +0.08 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.85 -0.01 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.65 +0.07 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 +0.07 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 +0.05 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.95 +0.05 41 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.75 +0.04 41 0 55 0
30MAR27 13.50 C 0.00 0.00 0.00 1.59 +0.04 41 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.42 +0.04 41 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.29 +0.04 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 +0.04 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 +0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 +0.03 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
TOTAL CALL 788 28,256 +664
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 139 0
30MAR26 11.50 P 0.12 0.12 0.12 0.13 -0.05 38 15 289 0
30MAR26 12.00 P 0.32 0.32 0.32 0.28 -0.06 39 302 4,533 +302
30MAR26 12.50 P 0.00 0.00 0.00 0.48 -0.10 37 0 1,501 0
30MAR26 13.00 P 0.00 0.00 0.00 0.79 -0.10 38 0 2,000 0
30MAR26 13.50 P 0.00 0.00 0.00 1.16 -0.06 39 0 902 0
30MAR26 14.00 P 0.00 0.00 0.00 1.53 -0.16 31 0 608 0
30MAR26 14.50 P 0.00 0.00 0.00 2.03 -0.11 38 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.51 -0.20 39 0 408 0
30MAR26 15.50 P 0.00 0.00 0.00 3.00 -0.22 0 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.50 -0.24 0 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 4.00 -0.19 0 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 4.53 -0.14 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.02 -0.11 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.53 -0.11 78 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.52 -0.17 83 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.02 -0.11 87 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.54 -0.13 100 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.52 -0.11 99 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.52 -0.15 107 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.54 -0.09 122 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.52 -0.11 120 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.52 -0.11 126 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.52 -0.11 132 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.53 -0.10 144 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.52 -0.13 144 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 315 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.04 39 0 375 0
29APR26 12.00 P 0.55 0.55 0.55 0.51 -0.06 39 15 315 0
29APR26 12.50 P 0.77 0.77 0.77 0.73 -0.08 38 15 271 +4
29APR26 13.00 P 1.03 1.03 1.03 1.02 -0.10 39 6 4,448 +6
29APR26 13.50 P 0.00 0.00 0.00 1.36 -0.13 39 0 2,429 0
29APR26 14.00 P 0.00 0.00 0.00 1.78 -0.11 42 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 2.20 -0.06 43 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.54 -0.17 34 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 3.13 -0.09 48 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.50 -0.24 0 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.00 -0.19 0 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.54 -0.15 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.02 -0.11 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.53 -0.11 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.00 -0.13 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.52 -0.17 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.02 -0.11 63 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.54 -0.13 70 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.03 40 1 286 +1
28MAY26 11.00 P 0.00 0.00 0.00 0.33 -0.04 40 0 144 0
28MAY26 11.50 P 0.00 0.00 0.00 0.49 -0.05 40 0 139 0
28MAY26 12.00 P 0.00 0.00 0.00 0.70 -0.06 40 1 252 +1
28MAY26 12.50 P 1.02 1.02 1.02 0.95 -0.07 41 15 767 +15
28MAY26 13.00 P 1.21 1.33 1.21 1.24 -0.08 41 20 743 +10
28MAY26 13.50 P 0.00 0.00 0.00 1.57 -0.03 41 0 134 0
28MAY26 14.00 P 0.00 0.00 0.00 1.94 -0.04 42 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.34 -0.06 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.76 -0.09 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.21 -0.13 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.68 -0.13 47 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.15 -0.14 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.66 -0.12 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.09 -0.17 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.62 -0.12 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 40 0 240 0
29JUN26 9.50 P 0.15 0.15 0.15 0.12 -0.02 39 15 145 0
29JUN26 9.75 P 0.17 0.17 0.17 0.16 -0.02 40 15 214 +15
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 1,173 0
29JUN26 10.50 P 0.34 0.34 0.34 0.31 -0.04 40 1 759 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 617 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.06 40 0 213 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 -0.06 40 0 147 0
29JUN26 12.50 P 1.20 1.20 1.20 1.10 -0.08 40 17 1,793 0
29JUN26 13.00 P 0.00 0.00 0.00 1.39 -0.09 41 0 2,504 0
29JUN26 13.50 P 1.78 1.80 1.78 1.72 -0.09 41 30 1,048 +30
29JUN26 14.00 P 0.00 0.00 0.00 2.08 -0.10 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.46 -0.11 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.87 -0.12 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.30 -0.12 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.75 -0.13 45 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.22 -0.12 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 -0.12 49 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.18 -0.13 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.68 -0.13 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.19 -0.13 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.70 -0.11 61 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.21 -0.13 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.73 -0.12 68 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.73 -0.15 73 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.71 -0.10 76 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.66 -0.21 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.62 -0.20 77 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.52 -0.11 68 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.52 -0.11 71 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.53 -0.10 76 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.52 -0.13 77 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.04 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.03 39 0 15 0
29SEP26 9.75 P 0.45 0.45 0.45 0.44 -0.04 39 15 30 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.05 39 0 22 0
29SEP26 10.50 P 0.67 0.67 0.67 0.68 -0.06 39 15 88 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.06 39 0 146 0
29SEP26 11.50 P 0.00 0.00 0.00 1.11 -0.07 39 0 78 0
29SEP26 12.00 P 1.28 1.28 1.28 1.36 -0.08 38 5 134 +5
29SEP26 12.50 P 0.00 0.00 0.00 1.64 -0.08 38 0 265 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 -0.10 38 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 -0.10 38 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 -0.05 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.01 -0.10 37 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.45 -0.03 39 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 -0.14 35 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.31 +0.02 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 -0.10 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.17 0.00 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 -0.11 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.98 -0.11 31 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.43 -0.22 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.01 -0.14 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.37 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.82 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.85 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.77 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.71 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.75 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.76 -0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.74 -0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.68 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.85 -0.13 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 -0.05 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.06 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 -0.07 39 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 -0.07 39 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.08 39 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 -0.09 39 0 2 0
30DEC26 12.50 P 1.93 1.93 1.93 1.90 -0.09 39 15 46 +15
30DEC26 13.00 P 0.00 0.00 0.00 2.20 -0.10 38 0 179 0
30DEC26 13.50 P 0.00 0.00 0.00 2.52 -0.10 38 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.86 -0.11 38 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 -0.09 38 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 -0.03 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 -0.11 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.47 -0.01 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.89 -0.05 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.28 -0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.64 -0.11 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.16 -0.06 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.58 -0.15 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.04 -0.11 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.51 -0.22 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.07 -0.01 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.04 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 -0.04 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.05 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 -0.05 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 -0.05 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.33 -0.06 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.57 -0.07 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.83 -0.08 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.12 -0.08 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.41 -0.09 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.74 -0.09 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.06 -0.10 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.46 -0.05 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.80 -0.07 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.17 -0.12 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.58 -0.07 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.08 -0.11 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.50 -0.11 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.93 -0.11 40 0 0 0
TOTAL PUT 518 42,354 +435
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$ 86.42
30MAR26 52.50 C 0.00 0.00 0.00 33.98 -0.56 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.49 -0.55 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.99 -0.56 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.65 -0.40 71 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.21 -0.36 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.74 -0.36 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.22 -0.42 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.78 -0.29 50 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 14.05 -0.74 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.58 -0.79 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.15 -0.83 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.86 -0.76 24 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 4.80 -0.69 24 0 0 0
30MAR26 85.00 C 3.31 3.31 3.28 3.19 -0.42 25 60 330 +60
30MAR26 87.50 C 2.31 2.53 2.11 1.88 -0.33 25 19 106 +6
30MAR26 90.00 C 1.03 1.03 1.03 1.00 -0.24 25 3 388 0
30MAR26 92.50 C 0.64 0.64 0.45 0.48 -0.17 25 124 509 +123
30MAR26 95.00 C 0.24 0.24 0.24 0.21 -0.10 25 10 519 +10
30MAR26 97.50 C 0.17 0.17 0.17 0.08 -0.07 24 3 182 -3
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 323 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 21.93 -0.51 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.52 -0.51 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.11 -0.53 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.27 -0.54 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.90 -0.53 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.63 -0.53 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.54 -0.52 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 5.68 -0.50 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 4.24 -0.46 24 0 120 0
29APR26 87.50 C 2.99 2.99 2.99 2.94 -0.32 24 2 35 +2
29APR26 90.00 C 0.00 0.00 0.00 1.95 -0.20 24 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 1.23 -0.18 24 0 60 0
29APR26 95.00 C 0.00 0.00 0.00 0.75 -0.14 24 0 12 0
29APR26 97.50 C 0.55 0.57 0.55 0.43 -0.14 24 31 60 +25
29APR26 100.00 C 0.28 0.28 0.28 0.24 -0.09 24 1 71 +1
29APR26 102.50 C 0.00 0.00 0.00 0.13 -0.06 24 0 185 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 120.00 C 0.02 0.02 0.02 0.01 0.00 30 110 400 +110
28MAY26 65.00 C 0.00 0.00 0.00 22.16 -0.60 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.75 -0.64 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.44 -0.54 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.55 -0.54 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.27 -0.54 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.12 -0.54 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.16 -0.51 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.40 -0.70 23 0 0 0
28MAY26 85.00 C 5.21 5.21 5.21 5.04 -0.47 24 30 30 +30
28MAY26 87.50 C 0.00 0.00 0.00 3.75 -0.34 24 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.71 -0.22 24 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 1.90 -0.18 23 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.30 -0.16 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.86 -0.16 23 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.56 -0.15 23 0 95 0
28MAY26 102.50 C 0.00 0.00 0.00 0.35 -0.11 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.22 -0.07 23 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.13 -0.05 23 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.16 -0.18 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.63 -0.34 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.12 -0.54 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.66 -0.55 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.26 -0.42 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.60 -0.53 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.53 -0.53 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.63 -0.51 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 6.92 -0.50 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 5.60 -0.48 24 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.31 -0.43 23 0 0 0
29JUN26 90.00 C 3.41 3.41 3.41 3.25 -0.35 23 2 2 0
29JUN26 92.50 C 0.00 0.00 0.00 2.40 -0.27 23 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.74 -0.26 23 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 1.23 -0.22 23 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 0.85 -0.18 23 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.58 -0.14 23 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.39 -0.10 23 0 273 0
29JUN26 107.50 C 0.00 0.00 0.00 0.25 -0.07 23 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 22.73 -0.35 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.31 -0.50 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.97 -0.55 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.75 -0.42 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.67 -0.12 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.40 -0.51 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.70 -0.48 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.16 -0.47 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.01 -0.38 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.78 -0.29 24 0 0 0
29SEP26 90.00 C 4.65 4.65 4.65 4.69 -0.26 23 2 60 +2
29SEP26 92.50 C 0.00 0.00 0.00 3.79 -0.23 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.05 -0.22 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.46 -0.18 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 1.97 -0.12 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.55 -0.13 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.21 -0.14 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.92 -0.14 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.70 -0.13 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 -0.11 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.41 -0.09 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 -0.08 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.18 -0.05 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 22.99 -0.44 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.73 -0.49 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.57 -0.53 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.54 -0.31 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.20 -0.49 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.50 -0.49 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.95 -0.47 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.52 -0.43 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.38 -0.32 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.13 -0.31 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.06 -0.27 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.12 -0.25 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.31 -0.24 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.63 -0.18 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.06 -0.16 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.58 -0.14 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.17 -0.12 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.75 -0.17 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.42 -0.18 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.18 -0.13 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.95 -0.13 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.78 -0.10 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.62 -0.11 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 23.66 -0.46 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.57 -0.48 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.56 -0.50 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.67 -0.48 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.91 -0.20 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.81 -0.47 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.32 -0.48 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.95 -0.45 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.66 -0.44 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.63 -0.24 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.53 -0.22 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.55 -0.21 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.69 -0.20 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.95 -0.19 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.30 -0.16 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.74 -0.14 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.25 -0.13 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.76 -0.23 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.35 -0.20 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.02 -0.19 24 0 0 0
TOTAL CALL 397 10,074 +366
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 220 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 435 0
30MAR26 75.00 P 0.20 0.21 0.19 0.03 -0.01 25 120 210 -96
30MAR26 77.50 P 0.29 0.29 0.28 0.10 -0.02 25 90 184 +34
30MAR26 80.00 P 0.57 0.57 0.57 0.30 -0.02 25 5 483 0
30MAR26 82.50 P 0.70 0.70 0.65 0.76 0.00 25 4 461 0
30MAR26 85.00 P 1.17 1.60 1.14 1.58 +0.04 25 48 958 +42
30MAR26 87.50 P 2.00 2.00 2.00 2.67 0.00 23 1 917 0
30MAR26 90.00 P 0.00 0.00 0.00 4.42 +0.12 24 0 142 0
30MAR26 92.50 P 0.00 0.00 0.00 6.43 +0.33 24 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 8.68 +0.41 24 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 11.09 +0.48 24 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 13.58 +0.52 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 16.08 +0.52 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.58 +0.36 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.08 +0.36 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.58 +0.36 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.08 +0.37 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.58 +0.37 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.08 +0.37 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.58 +0.36 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.08 +0.37 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 67.50 P 0.24 0.24 0.24 0.01 0.00 24 1 1 +1
29APR26 70.00 P 0.32 0.32 0.32 0.03 0.00 24 2 91 0
29APR26 72.50 P 0.36 0.43 0.36 0.08 0.00 24 31 119 +1
29APR26 75.00 P 0.49 0.49 0.47 0.19 -0.01 23 60 285 0
29APR26 77.50 P 0.66 0.67 0.66 0.42 -0.01 24 5 537 +5
29APR26 80.00 P 0.00 0.00 0.00 0.84 +0.01 24 0 975 0
29APR26 82.50 P 0.00 0.00 0.00 1.50 +0.03 24 0 657 0
29APR26 85.00 P 2.02 2.04 2.02 2.41 +0.03 24 63 118 -63
29APR26 87.50 P 0.00 0.00 0.00 3.52 +0.04 23 0 33 0
29APR26 90.00 P 0.00 0.00 0.00 5.01 +0.04 22 0 371 0
29APR26 92.50 P 0.00 0.00 0.00 6.99 +0.27 23 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 9.04 +0.34 23 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 11.27 +0.41 23 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 13.63 +0.46 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.08 +0.03 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.58 +0.36 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.08 +0.36 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.58 +0.36 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.08 +0.37 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.58 +0.36 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.08 +0.36 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.58 +0.36 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 67.50 P 0.41 0.41 0.41 0.04 -0.01 23 1 26 +1
28MAY26 70.00 P 0.52 0.52 0.52 0.10 -0.01 23 1 127 +1
28MAY26 72.50 P 0.67 0.67 0.67 0.21 -0.01 23 30 47 +30
28MAY26 75.00 P 0.80 0.80 0.80 0.42 -0.02 23 4 199 0
28MAY26 77.50 P 1.01 1.25 1.01 0.77 -0.01 23 35 428 -25
28MAY26 80.00 P 0.00 0.00 0.00 1.32 +0.01 23 0 290 0
28MAY26 82.50 P 0.00 0.00 0.00 2.07 +0.03 24 0 40 0
28MAY26 85.00 P 0.00 0.00 0.00 2.99 -0.02 23 0 136 0
28MAY26 87.50 P 0.00 0.00 0.00 4.13 +0.04 22 0 120 0
28MAY26 90.00 P 0.00 0.00 0.00 5.57 +0.11 22 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 7.47 +0.22 23 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 9.42 +0.30 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.53 +0.36 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.79 +0.42 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.14 +0.08 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.58 +0.36 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.08 +0.36 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.58 +0.36 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.08 +0.37 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.58 +0.36 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.08 +0.36 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.58 +0.36 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 91 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 15 0
29JUN26 72.50 P 0.90 0.91 0.89 0.48 -0.01 23 90 153 +90
29JUN26 75.00 P 0.00 0.00 0.00 0.83 -0.01 23 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 1.35 0.00 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 2.06 +0.02 23 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.95 +0.02 23 0 11 0
29JUN26 85.00 P 0.00 0.00 0.00 3.91 -0.02 22 0 75 0
29JUN26 87.50 P 5.07 5.08 5.07 5.18 +0.10 22 60 414 +60
29JUN26 90.00 P 0.00 0.00 0.00 6.90 +0.18 23 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 8.65 +0.23 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 10.56 +0.28 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.61 +0.33 23 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 14.33 -0.08 17 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.52 -0.29 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.81 +0.01 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.12 +0.01 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.12 +0.57 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.56 +0.59 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.00 +0.60 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.46 +0.61 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.93 +0.64 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.40 +0.66 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 -0.01 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.85 -0.01 23 0 34 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 -0.01 23 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 1.83 +0.01 24 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 2.53 +0.02 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.40 +0.05 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 4.41 +0.06 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 5.48 +0.01 23 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 6.69 0.00 23 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.12 +0.03 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.96 +0.20 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.73 +0.22 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.65 +0.26 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.67 +0.07 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.40 +0.01 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.55 +0.01 20 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.76 +0.01 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.12 +0.10 18 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.56 +0.24 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.00 +0.33 18 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.62 +0.58 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.04 +0.61 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.48 +0.64 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.00 0.00 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 +0.01 24 0 22 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 +0.02 24 0 8 0
30DEC26 75.00 P 0.00 0.00 0.00 2.60 +0.04 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.40 +0.04 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.35 +0.06 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.43 +0.09 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.54 0.00 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 7.77 -0.01 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.20 +0.03 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.86 +0.19 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.60 +0.23 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.41 +0.27 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 15.98 -0.09 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.95 -0.15 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.00 -0.16 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.11 -0.13 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.46 +0.06 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.73 +0.06 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.00 +0.06 17 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.62 +0.38 21 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.04 +0.46 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.09 0.00 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.55 +0.01 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.06 +0.02 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.69 +0.02 24 0 0 0
30MAR27 75.00 P 3.55 3.55 3.55 3.45 +0.03 24 1 1 +1
30MAR27 77.50 P 0.00 0.00 0.00 4.30 +0.05 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.31 +0.06 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.40 +0.05 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.50 -0.05 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.75 -0.03 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.16 -0.01 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.69 +0.01 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.17 -0.34 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.91 -0.13 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.76 -0.15 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.69 -0.13 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.68 -0.12 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.71 -0.14 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.81 -0.09 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.98 -0.12 20 0 0 0
TOTAL PUT 652 15,690 +82
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$ 16.91
30MAR26 9.00 C 0.00 0.00 0.00 7.93 +0.16 92 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.68 +0.16 87 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.43 +0.16 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.18 +0.16 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.96 +0.19 102 0 1 0
30MAR26 10.50 C 6.69 6.69 6.69 6.54 +0.27 119 9 60 -9
30MAR26 11.00 C 0.00 0.00 0.00 5.96 +0.21 85 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.59 +0.31 109 0 51 0
30MAR26 12.00 C 0.00 0.00 0.00 4.97 +0.20 73 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.57 +0.31 86 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.98 +0.21 60 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.49 +0.20 55 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.01 +0.20 51 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.51 +0.17 44 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 2.06 +0.11 42 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.63 +0.08 40 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 1.23 +0.09 38 0 827 0
30MAR26 16.50 C 0.95 0.95 0.93 0.91 +0.06 38 20 120 +10
30MAR26 17.00 C 0.74 0.78 0.74 0.65 +0.06 38 114 217 +45
30MAR26 17.50 C 0.57 0.57 0.47 0.46 +0.04 39 12 115 +10
30MAR26 18.00 C 0.40 0.41 0.31 0.30 +0.01 38 48 341 +10
30MAR26 18.50 C 0.25 0.25 0.21 0.19 0.00 38 30 263 +30
30MAR26 19.00 C 0.17 0.17 0.15 0.12 0.00 39 30 296 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 0.00 38 0 285 0
30MAR26 20.00 C 0.11 0.11 0.11 0.04 0.00 38 200 397 +118
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 44 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 7.20 +0.16 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.96 +0.17 59 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.54 +0.25 76 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.96 +0.17 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.59 +0.31 70 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.00 +0.20 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.57 +0.27 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.98 +0.15 35 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.59 +0.22 46 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.13 +0.23 43 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.63 +0.16 37 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.21 +0.14 36 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.82 +0.16 35 0 855 0
29APR26 16.00 C 1.46 1.46 1.46 1.45 +0.08 34 15 600 0
29APR26 16.50 C 1.33 1.33 1.16 1.15 +0.08 34 30 369 +30
29APR26 17.00 C 0.00 0.00 0.00 0.90 +0.06 34 0 176 0
29APR26 17.50 C 0.84 0.84 0.84 0.72 +0.07 36 15 97 +15
29APR26 18.00 C 0.66 0.66 0.62 0.54 +0.04 35 11 82 +11
29APR26 18.50 C 0.00 0.00 0.00 0.40 +0.02 35 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 117 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 0.00 35 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 35 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 5.59 +0.28 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.03 +0.21 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.63 +0.29 52 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.13 +0.21 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.59 +0.22 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.18 +0.20 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.73 +0.17 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.31 +0.13 35 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.93 +0.11 35 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.59 +0.09 34 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.29 +0.07 34 0 57 0
28MAY26 17.00 C 1.06 1.06 1.06 1.03 +0.06 33 10 46 +5
28MAY26 17.50 C 0.00 0.00 0.00 0.81 +0.05 33 0 39 0
28MAY26 18.00 C 0.00 0.00 0.00 0.62 +0.03 33 0 26 0
28MAY26 18.50 C 0.00 0.00 0.00 0.48 +0.03 33 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.27 +0.02 33 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.10 0.00 33 0 35 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 0.00 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 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.00 +0.20 68 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.71 +0.16 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.46 +0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.21 +0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.00 +0.20 57 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.54 +0.23 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.97 +0.16 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.59 +0.27 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.07 +0.21 47 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.63 +0.24 48 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.13 +0.21 43 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.59 +0.13 35 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.19 +0.14 37 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.77 +0.13 36 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.41 +0.17 36 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.02 +0.12 35 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.67 +0.09 33 0 80 0
29JUN26 16.50 C 0.00 0.00 0.00 1.40 +0.07 34 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 1.17 +0.07 34 0 552 0
29JUN26 17.50 C 0.00 0.00 0.00 0.97 +0.05 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.79 +0.04 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 +0.03 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 +0.02 34 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 0.00 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 0.00 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 0.00 34 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 8.00 +0.20 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.71 +0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.46 +0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.21 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.00 +0.19 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.54 +0.22 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.04 +0.21 44 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 +0.23 44 0 80 0
29SEP26 12.00 C 5.30 5.30 5.30 5.07 +0.18 38 9 109 +9
29SEP26 12.50 C 0.00 0.00 0.00 4.63 +0.24 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.19 +0.20 37 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.71 +0.14 34 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.35 +0.05 35 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.91 +0.10 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.59 +0.01 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.30 +0.08 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.09 +0.12 35 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.80 +0.06 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 +0.06 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 +0.04 34 0 54 0
29SEP26 18.00 C 1.34 1.34 1.34 1.22 +0.04 34 9 63 -9
29SEP26 18.50 C 0.00 0.00 0.00 1.06 +0.03 34 0 34 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 +0.04 35 0 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 +0.04 35 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.74 +0.04 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 +0.02 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 +0.02 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 0.00 35 0 23 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.46 +0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.22 +0.16 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.00 +0.19 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.54 +0.21 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.04 +0.18 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.59 +0.19 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.12 +0.15 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.66 +0.10 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.26 +0.09 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.87 +0.06 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.54 +0.17 33 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 +0.12 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.90 +0.12 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.63 +0.11 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 +0.11 34 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.15 +0.09 34 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.95 +0.09 34 0 84 0
30DEC26 17.50 C 0.00 0.00 0.00 1.75 +0.08 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 +0.09 34 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 +0.08 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 +0.07 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 +0.06 34 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.03 +0.04 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 +0.05 35 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 +0.05 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.43 +0.04 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.25 - 34 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 4.87 +0.13 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.51 +0.13 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.18 +0.12 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.86 +0.12 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.45 +0.10 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.18 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.92 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.69 +0.09 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.46 +0.08 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 +0.08 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.06 +0.08 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 +0.07 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.73 +0.07 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.57 +0.06 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 +0.05 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.34 +0.06 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 +0.03 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.91 +0.03 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 +0.06 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
TOTAL CALL 562 18,369 +275
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 675 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 507 0
30MAR26 15.50 P 0.17 0.17 0.16 0.17 -0.06 38 45 582 +12
30MAR26 16.00 P 0.00 0.00 0.00 0.29 -0.09 38 0 51 0
30MAR26 16.50 P 0.46 0.46 0.46 0.47 -0.12 38 1 40 0
30MAR26 17.00 P 0.64 0.64 0.64 0.71 -0.14 38 1 22 -1
30MAR26 17.50 P 0.00 0.00 0.00 1.02 -0.14 39 0 93 0
30MAR26 18.00 P 0.00 0.00 0.00 1.36 -0.17 38 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.77 -0.17 39 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.19 -0.22 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.65 -0.21 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.12 -0.21 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.09 -0.21 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.09 -0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.09 -0.16 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.09 -0.16 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.09 -0.16 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.09 -0.16 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 115 0
29APR26 14.50 P 0.13 0.14 0.13 0.14 -0.03 35 30 126 +30
29APR26 15.00 P 0.00 0.00 0.00 0.22 -0.05 35 0 374 0
29APR26 15.50 P 0.00 0.00 0.00 0.33 -0.08 34 0 858 0
29APR26 16.00 P 0.00 0.00 0.00 0.48 -0.10 34 0 461 0
29APR26 16.50 P 0.00 0.00 0.00 0.68 -0.11 34 0 139 0
29APR26 17.00 P 0.00 0.00 0.00 0.95 -0.12 35 0 39 0
29APR26 17.50 P 0.00 0.00 0.00 1.26 -0.10 36 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 1.51 -0.13 33 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 1.92 -0.17 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.33 -0.21 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.77 -0.15 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.20 -0.24 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.16 -0.14 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.10 -0.15 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.16 -0.09 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.09 -0.16 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28MAY26 13.50 P 0.12 0.12 0.12 0.11 -0.03 32 4 19 +4
28MAY26 14.00 P 0.20 0.20 0.20 0.18 -0.04 33 15 17 +11
28MAY26 14.50 P 0.00 0.00 0.00 0.28 -0.05 33 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.39 -0.06 32 0 51 0
28MAY26 15.50 P 0.00 0.00 0.00 0.55 -0.08 32 0 42 0
28MAY26 16.00 P 0.00 0.00 0.00 0.75 -0.09 32 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.98 -0.10 31 0 37 0
28MAY26 17.00 P 0.00 0.00 0.00 1.26 -0.11 31 0 95 0
28MAY26 17.50 P 0.00 0.00 0.00 1.56 -0.12 31 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 1.90 -0.13 30 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.27 -0.13 30 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.66 -0.17 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.07 -0.14 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.50 -0.19 25 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.43 -0.11 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.31 -0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.32 -0.09 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.23 -0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 1,788 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.05 34 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 -0.06 33 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 -0.07 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.74 -0.08 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.95 -0.10 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.21 -0.10 33 0 600 0
29JUN26 17.00 P 1.38 1.38 1.38 1.49 -0.12 33 7 574 0
29JUN26 17.50 P 1.64 1.68 1.64 1.81 -0.13 33 14 99 +14
29JUN26 18.00 P 0.00 0.00 0.00 2.14 -0.18 33 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.52 -0.21 34 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 -0.15 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 -0.14 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.63 -0.36 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.64 -0.10 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.46 -0.29 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.50 -0.20 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 -0.17 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 -0.04 35 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 -0.04 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 -0.05 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 -0.07 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 -0.06 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.01 -0.08 36 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.22 -0.09 36 0 99 0
29SEP26 16.00 P 0.00 0.00 0.00 1.47 -0.09 36 0 48 0
29SEP26 16.50 P 0.00 0.00 0.00 1.73 -0.11 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 -0.11 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 -0.12 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 -0.13 37 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.01 -0.14 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 -0.04 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 -0.04 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 -0.02 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 0.00 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.91 -0.16 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.64 -0.36 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.77 -0.18 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 36 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 0.19 -0.01 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.01 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.02 35 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 -0.02 35 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 -0.03 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.89 -0.03 35 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 -0.04 35 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.28 -0.04 36 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 -0.05 36 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.05 36 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.02 -0.07 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 -0.06 36 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 2.62 -0.07 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 2.95 -0.08 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.29 -0.08 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 +0.02 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.03 +0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.41 -0.10 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.23 +0.05 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 +0.02 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.98 -0.02 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 -0.05 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 - 35 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.05 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.28 -0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 -0.06 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.73 -0.07 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.98 -0.08 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.25 -0.08 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.55 -0.08 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 -0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.17 -0.10 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.51 -0.10 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.74 -0.11 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.23 +0.02 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.61 +0.03 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.40 +0.04 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.09 -0.09 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.98 -0.05 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.90 -0.05 37 0 0 0
TOTAL PUT 117 13,747 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 63.30
30MAR26 37.00 C 0.00 0.00 0.00 26.33 +1.22 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.37 +1.24 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.37 +1.23 57 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.37 +1.25 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.37 +1.22 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.37 +1.29 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.38 +1.27 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.38 +1.08 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.38 +1.22 39 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 17.38 +1.24 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 16.35 +1.16 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.38 +1.07 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 14.39 +1.32 34 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 13.37 +1.19 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 10.89 +1.26 0 0 269 0
30MAR26 55.00 C 0.00 0.00 0.00 8.41 +1.28 23 0 279 0
30MAR26 57.50 C 0.00 0.00 0.00 5.97 +1.21 22 0 144 0
30MAR26 60.00 C 0.00 0.00 0.00 3.64 +0.90 19 0 150 0
30MAR26 62.50 C 2.01 2.10 1.88 1.92 +0.60 21 60 203 +15
30MAR26 65.00 C 0.98 1.02 0.88 0.88 +0.33 23 24 223 +23
30MAR26 67.50 C 0.00 0.00 0.00 0.30 +0.13 22 0 127 0
30MAR26 70.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 66 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR26 80.00 C 0.06 0.07 0.06 0.01 0.00 34 15 90 +15
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.77 +1.65 63 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.47 +1.17 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.47 +0.81 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.48 +1.12 26 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.48 +0.79 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.49 +0.82 25 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.49 +1.24 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.90 +1.67 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.35 +1.58 36 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.41 +0.79 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.30 +1.14 21 0 117 0
29APR26 60.00 C 4.28 4.28 4.00 4.17 +0.86 19 19 151 0
29APR26 62.50 C 0.00 0.00 0.00 2.56 +0.62 20 0 35 0
29APR26 65.00 C 1.52 1.52 1.52 1.46 +0.46 21 15 124 +15
29APR26 67.50 C 0.00 0.00 0.00 0.76 +0.30 21 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.34 +0.15 21 0 45 0
29APR26 72.50 C 0.00 0.00 0.00 0.14 +0.07 21 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 80.00 C 0.11 0.12 0.11 0.01 0.00 23 30 30 +30
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 18.85 +1.19 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.99 +1.30 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.90 +1.21 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.58 +0.83 22 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.49 +0.91 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.90 +1.42 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.49 +1.25 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.52 +0.70 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.39 +0.93 18 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 4.54 +0.87 20 0 48 0
28MAY26 62.50 C 3.16 3.16 3.16 2.99 +0.65 20 15 49 +15
28MAY26 65.00 C 0.00 0.00 0.00 1.91 +0.47 21 0 196 0
28MAY26 67.50 C 1.19 1.21 1.19 1.13 +0.33 21 36 236 +17
28MAY26 70.00 C 0.75 0.75 0.75 0.60 +0.19 21 10 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.30 +0.11 21 0 105 0
28MAY26 75.00 C 0.36 0.36 0.36 0.14 +0.05 21 15 30 +15
28MAY26 77.50 C 0.20 0.20 0.20 0.06 +0.02 21 15 15 +15
28MAY26 80.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.88 +1.64 60 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.53 +1.18 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.90 +1.56 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.77 +1.44 48 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.47 +1.09 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.85 +1.19 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.99 +1.30 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.90 +1.21 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.91 +1.16 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.49 +0.90 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.90 +1.32 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.49 +1.25 30 0 18 0
29JUN26 55.00 C 8.67 8.67 8.67 8.79 +0.97 20 1 42 0
29JUN26 57.50 C 0.00 0.00 0.00 6.60 +1.14 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.55 +0.83 19 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 3.04 +0.67 20 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 1.91 +0.45 20 0 75 0
29JUN26 67.50 C 1.23 1.35 1.23 1.20 +0.38 21 21 49 +21
29JUN26 70.00 C 0.00 0.00 0.00 0.68 +0.25 21 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.36 +0.15 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.18 +0.07 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.88 +1.60 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.53 +1.18 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.90 +1.56 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.77 +1.43 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.78 +1.22 38 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.85 +1.19 37 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.99 +1.30 38 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 16.90 +1.21 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.91 +1.16 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.51 +0.92 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.90 +1.32 29 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.49 +1.25 25 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.91 +1.09 19 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 6.60 +0.91 17 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.96 +0.92 18 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 3.42 +0.72 18 110 110 +110
29SEP26 65.00 C 0.00 0.00 0.00 2.35 +0.56 18 110 110 +110
29SEP26 67.50 C 1.50 1.50 1.50 1.59 +0.39 18 4 4 +4
29SEP26 70.00 C 0.00 0.00 0.00 1.07 +0.29 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.70 +0.22 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.44 +0.16 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 +0.11 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 +0.06 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.05 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.53 +1.13 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.90 +1.48 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.77 +1.43 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.78 +1.22 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.85 +1.19 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.99 +1.30 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.90 +1.21 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.91 +1.16 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.51 +0.92 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.90 +1.16 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.49 +1.25 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.91 +1.09 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.01 +1.26 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.17 +0.80 16 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.87 +0.78 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.83 +0.64 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.03 +0.49 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.43 +0.35 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.00 +0.29 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.71 +0.25 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.47 +0.18 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.31 +0.13 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 +0.09 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 +0.05 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.99 +1.30 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.90 +1.21 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.91 +1.16 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.61 +1.02 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.90 +1.16 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.49 +1.25 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.91 +0.69 14 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.12 +0.61 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.61 +0.69 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 4.35 +0.56 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.31 +0.45 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.47 +0.34 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.82 +0.27 16 0 0 0
30MAR27 72.50 C 1.33 1.33 1.33 1.33 +0.22 16 20 20 +20
30MAR27 75.00 C 0.00 0.00 0.00 0.99 +0.18 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 +0.11 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.48 +0.09 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.33 +0.06 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.21 +0.03 16 0 0 0
TOTAL CALL 520 4,386 +425
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 -0.09 23 0 175 0
30MAR26 60.00 P 0.27 0.27 0.27 0.34 -0.30 22 2 308 -2
30MAR26 62.50 P 1.24 1.24 1.00 1.11 -0.64 23 64 255 +64
30MAR26 65.00 P 0.00 0.00 0.00 2.53 -0.91 23 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.54 -1.07 25 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.72 -1.23 22 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.48 -1.11 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.05 -1.02 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.54 -0.97 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.04 -0.92 63 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.55 -0.90 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.05 -0.90 75 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 26 0
29APR26 55.00 P 0.10 0.10 0.10 0.09 -0.05 21 8 159 +8
29APR26 57.50 P 0.24 0.24 0.24 0.27 -0.14 21 3 145 +3
29APR26 60.00 P 0.00 0.00 0.00 0.72 -0.29 21 0 207 0
29APR26 62.50 P 1.50 1.51 1.43 1.66 -0.46 21 60 94 +60
29APR26 65.00 P 0.00 0.00 0.00 3.04 -0.74 22 0 40 0
29APR26 67.50 P 0.00 0.00 0.00 4.88 -0.80 23 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 6.86 -1.14 21 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.48 -1.11 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.05 -1.02 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.55 -1.03 40 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.04 -0.92 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.55 -1.02 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.05 -1.01 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.15 -0.08 21 0 43 0
28MAY26 55.00 P 0.32 0.32 0.32 0.39 -0.19 21 30 77 +30
28MAY26 57.50 P 0.89 0.89 0.87 0.88 -0.33 21 30 113 +30
28MAY26 60.00 P 0.00 0.00 0.00 1.79 -0.42 21 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 3.08 -0.69 22 0 105 0
28MAY26 65.00 P 4.76 4.76 4.76 4.74 -0.83 22 15 251 +15
28MAY26 67.50 P 0.00 0.00 0.00 6.72 -0.83 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.93 -0.58 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.30 -0.69 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.48 -1.18 25 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.56 -0.97 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.68 -0.61 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.14 -0.88 40 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.82 -1.74 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 15 0
29JUN26 52.50 P 0.18 0.18 0.18 0.25 -0.08 20 6 30 +6
29JUN26 55.00 P 0.41 0.41 0.41 0.57 -0.16 20 4 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.13 -0.29 20 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 1.99 -0.45 20 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.33 -0.63 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.02 -0.72 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.94 -0.70 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.09 -0.50 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.30 -0.85 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.48 -1.18 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.29 -0.48 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.72 -0.94 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.14 -0.88 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.51 -1.05 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.05 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 -0.06 18 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.46 -0.10 18 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.89 -0.17 18 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.63 -0.29 19 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.61 -0.43 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.88 -0.60 19 110 110 +110
29SEP26 65.00 P 0.00 0.00 0.00 5.28 -0.91 18 110 110 +110
29SEP26 67.50 P 0.00 0.00 0.00 7.07 -1.10 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.09 -1.02 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.34 -1.30 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.62 -1.26 20 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.37 -0.85 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.72 -1.03 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.39 -0.70 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.51 -1.13 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 18 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 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 -0.04 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.61 -0.08 17 0 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.09 -0.19 17 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 1.85 -0.28 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.88 -0.35 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.14 -0.51 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.50 -0.69 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.45 -0.81 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.21 -1.19 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.50 -1.20 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.66 -1.33 18 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.37 -0.96 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.72 -1.03 23 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.39 -0.80 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.51 -1.13 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 -0.05 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 -0.06 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 -0.10 16 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.13 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.41 -0.14 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.74 -0.24 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.25 -0.34 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.05 -0.36 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.08 -0.45 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.34 -0.56 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.84 -0.87 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.59 -0.73 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.56 -0.84 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.71 -1.00 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.00 -0.99 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.37 -0.96 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.86 -0.96 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.39 -0.86 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.64 -1.01 24 0 0 0
TOTAL PUT 442 4,257 +434
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$ 24.74
30MAR26 15.50 C 0.00 0.00 0.00 9.41 +0.08 113 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 8.77 -0.05 58 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.27 -0.06 51 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 7.77 -0.06 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.49 +0.18 98 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.77 -0.07 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.46 +0.12 82 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.77 -0.09 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.43 +0.07 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.77 -0.08 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 3.90 -0.01 47 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.84 -0.14 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.02 -0.04 34 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 1.28 -0.03 32 0 30 0
30MAR26 25.00 C 0.81 0.81 0.77 0.72 -0.04 31 15 39 0
30MAR26 26.00 C 0.36 0.36 0.33 0.34 -0.04 30 13 124 +7
30MAR26 27.00 C 0.20 0.21 0.20 0.15 -0.03 30 50 186 +2
30MAR26 28.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 155 0
30MAR26 29.00 C 0.03 0.03 0.03 0.03 0.00 32 7 682 -7
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,089 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.53 +0.16 67 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.78 -0.13 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.48 +0.09 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.97 +0.03 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.49 +0.04 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.83 -0.15 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.03 -0.05 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.12 -0.06 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.32 -0.04 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.64 -0.06 31 0 15 0
29APR26 25.00 C 1.23 1.23 1.23 1.10 +0.01 30 6 123 0
29APR26 26.00 C 0.00 0.00 0.00 0.69 -0.02 30 0 200 0
29APR26 27.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 184 0
29APR26 28.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 73 0
29APR26 29.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 56 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 0.00 30 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.06 +0.07 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.48 -0.01 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.97 -0.03 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.57 +0.03 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.08 -0.02 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.03 -0.16 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.30 -0.06 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.54 -0.02 30 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 1.90 -0.05 30 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 1.37 -0.03 30 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 0.94 -0.02 29 0 121 0
28MAY26 27.00 C 0.63 0.63 0.63 0.62 -0.02 29 15 17 -13
28MAY26 28.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 23 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.61 +0.15 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.90 +0.05 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.53 +0.09 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.06 -0.06 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.48 -0.06 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.97 -0.17 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.60 -0.01 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.08 -0.09 32 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.19 -0.02 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.30 -0.06 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.57 -0.07 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.92 -0.08 27 0 6 0
29JUN26 25.00 C 1.64 1.64 1.64 1.39 -0.07 26 6 6 +6
29JUN26 26.00 C 0.00 0.00 0.00 0.97 -0.07 26 0 262 0
29JUN26 27.00 C 0.85 0.85 0.85 0.66 -0.06 26 8 253 0
29JUN26 28.00 C 0.57 0.57 0.57 0.43 -0.05 26 1 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 7.53 +0.06 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.08 -0.04 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.65 +0.07 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.16 +0.01 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.69 -0.07 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.23 -0.04 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.42 +0.06 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.64 +0.07 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.98 -0.06 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.41 -0.05 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.92 -0.05 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 -0.05 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.19 -0.04 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.92 -0.05 29 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.04 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.66 +0.11 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.08 -0.04 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.65 -0.05 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.26 +0.10 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.79 -0.09 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.39 +0.09 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.64 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.91 +0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.34 -0.03 30 0 22 0
30DEC26 24.00 C 0.00 0.00 0.00 2.78 -0.04 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.31 -0.05 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.92 -0.07 29 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.60 -0.06 29 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.32 -0.06 29 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 -0.03 29 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.73 -0.04 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.60 -0.03 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.16 -0.08 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.67 -0.18 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.26 -0.18 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.88 -0.17 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.47 -0.06 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.79 -0.02 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.15 -0.05 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.54 -0.08 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.13 -0.08 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.69 -0.03 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 -0.04 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.97 -0.04 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.68 -0.04 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.44 -0.03 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
TOTAL CALL 121 5,989 -5
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 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 52 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 37 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 32 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 87 0
30MAR26 23.00 P 0.20 0.20 0.20 0.19 -0.02 31 2 1,304 0
30MAR26 24.00 P 0.49 0.49 0.49 0.47 -0.02 31 1 221 +1
30MAR26 25.00 P 0.75 0.80 0.75 0.90 -0.03 30 16 197 +1
30MAR26 26.00 P 0.00 0.00 0.00 1.53 -0.02 28 0 223 0
30MAR26 27.00 P 2.31 2.31 2.31 2.31 0.00 25 14 156 -14
30MAR26 28.00 P 0.00 0.00 0.00 3.29 +0.07 30 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 4.26 -0.09 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.37 +0.15 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.26 -0.13 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.26 -0.21 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.26 +0.04 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.26 +0.04 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.36 +0.14 86 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.28 -0.20 76 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 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 16 0
29APR26 22.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.43 -0.02 30 0 141 0
29APR26 24.00 P 0.84 0.84 0.84 0.76 0.00 29 1 110 +1
29APR26 25.00 P 1.14 1.14 1.14 1.21 -0.08 29 2 180 0
29APR26 26.00 P 0.00 0.00 0.00 1.80 -0.03 28 0 169 0
29APR26 27.00 P 0.00 0.00 0.00 2.67 +0.15 32 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.42 +0.01 29 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 4.32 -0.03 29 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 5.38 +0.15 38 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.26 -0.13 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.26 -0.21 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.32 +0.10 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.26 -0.04 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.36 +0.14 61 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.28 -0.20 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.60 -0.03 29 0 9 0
28MAY26 24.00 P 0.93 0.93 0.93 0.94 -0.04 28 10 48 +10
28MAY26 25.00 P 1.40 1.40 1.40 1.41 -0.02 28 10 121 +10
28MAY26 26.00 P 0.00 0.00 0.00 2.00 +0.01 28 0 272 0
28MAY26 27.00 P 0.00 0.00 0.00 2.80 +0.11 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.60 +0.15 30 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.51 +0.16 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.38 +0.10 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.28 -0.13 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.35 -0.04 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.29 -0.18 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.36 +0.04 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.34 +0.02 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.36 +0.04 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.32 -0.16 51 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 0.01 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.03 25 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.90 -0.03 25 0 33 0
29JUN26 24.00 P 0.00 0.00 0.00 1.35 -0.03 25 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.91 -0.03 24 0 34 0
29JUN26 26.00 P 2.15 2.15 2.15 2.57 -0.02 24 4 344 +4
29JUN26 27.00 P 0.00 0.00 0.00 3.31 -0.01 23 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.12 0.00 21 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.98 +0.01 17 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.87 +0.02 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 7.00 +0.23 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.73 +0.03 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.67 +0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.62 +0.03 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.91 +0.37 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.90 +0.40 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.89 +0.41 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 0.00 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.02 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 -0.05 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.11 -0.01 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.52 -0.01 28 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 2.00 -0.01 28 0 48 0
29SEP26 25.00 P 0.00 0.00 0.00 2.55 0.00 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.16 -0.01 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.85 0.00 27 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.59 0.00 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.59 +0.23 30 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 6.38 +0.17 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.06 0.00 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.03 +0.13 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.88 0.00 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.81 -0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.91 +0.15 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.90 +0.18 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.89 +0.20 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 0.00 29 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 -0.01 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 -0.01 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 -0.01 30 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.04 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.49 0.00 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.90 -0.02 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.39 -0.02 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.94 -0.01 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.56 0.00 28 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.35 +0.19 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.11 +0.13 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.70 +0.09 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.52 -0.03 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.32 +0.05 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.25 +0.01 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.13 +0.10 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.03 -0.02 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.93 +0.01 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.90 +0.01 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.89 +0.12 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 -0.02 29 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 -0.02 29 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.02 29 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.02 29 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.34 -0.04 29 0 1 0
30MAR27 22.00 P 1.71 1.71 1.71 1.72 -0.02 29 1 1 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.15 -0.06 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.65 -0.06 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.21 -0.05 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.82 -0.05 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.50 -0.01 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.20 -0.07 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.97 -0.06 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.74 -0.02 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.59 -0.01 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.45 -0.05 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.31 +0.03 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.16 +0.03 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.06 +0.04 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.97 +0.05 25 0 0 0
TOTAL PUT 61 5,566 +14
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$ 407.40
06MAR26 290.00 C 0.00 0.00 0.00 117.47 - 242 0 0 -
06MAR26 295.00 C 0.00 0.00 0.00 112.48 -0.15 235 0 0 0
06MAR26 300.00 C 0.00 0.00 0.00 107.49 -0.50 228 0 3 0
06MAR26 310.00 C 0.00 0.00 0.00 97.50 +2.48 208 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 87.52 +2.67 191 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 77.54 +2.69 173 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 67.57 +1.69 156 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 57.60 +2.73 138 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 49.09 +4.19 182 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 38.87 +3.88 145 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 28.50 +3.29 105 0 0 0
06MAR26 390.00 C 18.62 18.62 17.07 17.68 +1.98 52 120 94 +60
06MAR26 400.00 C 12.52 14.40 7.52 8.69 +1.03 46 234 116 -109
06MAR26 410.00 C 3.90 5.70 1.60 1.68 -1.29 32 706 1,602 +175
06MAR26 420.00 C 1.02 1.23 0.30 0.49 -0.55 45 285 2,201 -86
06MAR26 430.00 C 0.22 0.22 0.14 0.23 -0.11 59 34 1,330 0
06MAR26 440.00 C 0.00 0.00 0.00 0.14 +0.02 73 0 585 0
06MAR26 450.00 C 0.00 0.00 0.00 0.10 +0.06 86 0 95 0
06MAR26 460.00 C 0.00 0.00 0.00 0.09 +0.07 101 0 31 0
06MAR26 470.00 C 0.00 0.00 0.00 0.08 +0.07 115 0 300 0
06MAR26 480.00 C 0.00 0.00 0.00 0.07 +0.06 128 0 30 0
06MAR26 490.00 C 0.00 0.00 0.00 0.06 +0.05 139 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.05 +0.04 149 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.04 +0.03 158 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.03 +0.02 166 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.02 +0.01 171 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
13MAR26 290.00 C 0.00 0.00 0.00 117.52 - 0 0 0 -
13MAR26 295.00 C 0.00 0.00 0.00 112.53 -0.10 76 0 0 0
13MAR26 300.00 C 0.00 0.00 0.00 110.71 +2.72 166 0 15 0
13MAR26 310.00 C 0.00 0.00 0.00 97.70 +2.68 91 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 87.54 +2.58 58 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 77.54 +2.58 40 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 67.57 +1.69 51 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 57.60 +2.57 47 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 49.09 +4.08 70 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 38.87 +3.73 56 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 28.76 +3.13 43 0 0 0
13MAR26 390.00 C 20.41 20.41 17.59 18.23 +1.38 26 236 1,071 +157
13MAR26 400.00 C 13.20 14.27 9.57 10.45 +0.88 28 467 1,931 +406
13MAR26 410.00 C 6.00 7.25 4.28 4.68 -0.04 27 323 526 +39
13MAR26 420.00 C 2.60 3.62 1.70 2.10 -0.57 30 1,252 2,318 +703
13MAR26 430.00 C 1.20 1.35 0.77 0.93 -0.67 32 207 735 +172
13MAR26 440.00 C 0.51 0.54 0.44 0.42 -0.62 35 125 535 +125
13MAR26 450.00 C 0.28 0.28 0.28 0.22 -0.49 38 7 130 0
13MAR26 460.00 C 0.00 0.00 0.00 0.11 -0.41 40 0 5 0
13MAR26 470.00 C 0.00 0.00 0.00 0.08 -0.33 44 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 0.07 -0.26 48 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.06 -0.23 53 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.05 -0.20 56 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.04 -0.18 59 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.03 -0.18 62 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.02 -0.17 64 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.01 -0.17 64 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 192.49 +2.59 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 187.49 +2.58 0 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 182.50 +2.59 103 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 177.50 +2.59 97 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 172.50 +2.59 86 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 167.50 +2.59 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 162.50 +2.58 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 157.51 +2.59 86 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 152.51 +2.59 79 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 147.51 +2.59 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 142.51 +2.58 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 137.51 +2.58 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 132.52 +2.59 70 0 73 0
30MAR26 280.00 C 0.00 0.00 0.00 127.52 +2.59 64 0 114 0
30MAR26 285.00 C 0.00 0.00 0.00 122.52 +2.58 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 117.52 +2.58 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 112.53 -0.10 60 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 110.71 +2.72 107 0 43 0
30MAR26 310.00 C 0.00 0.00 0.00 97.70 +2.68 66 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 87.54 +2.58 46 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 77.54 +2.58 34 0 226 0
30MAR26 340.00 C 71.85 71.85 70.87 69.57 +3.69 67 42 204 -30
30MAR26 350.00 C 0.00 0.00 0.00 57.60 +2.57 37 0 253 0
30MAR26 360.00 C 0.00 0.00 0.00 49.09 +4.07 48 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 38.87 +3.73 39 0 663 0
30MAR26 380.00 C 0.00 0.00 0.00 28.76 +2.54 31 0 799 0
30MAR26 390.00 C 0.00 0.00 0.00 19.91 +2.02 28 0 1,258 0
30MAR26 400.00 C 14.20 16.15 12.59 12.67 +0.67 26 445 2,795 +62
30MAR26 410.00 C 9.00 10.45 7.86 7.92 +0.18 27 544 4,624 +182
30MAR26 420.00 C 5.35 6.80 4.99 5.17 -0.18 28 368 5,678 -33
30MAR26 430.00 C 3.73 4.20 3.03 3.56 -0.27 30 392 5,216 -39
30MAR26 440.00 C 2.30 2.60 1.95 2.48 -0.32 32 1,126 4,680 +716
30MAR26 450.00 C 1.59 1.75 1.29 1.76 -0.32 33 548 6,522 +155
30MAR26 460.00 C 1.08 1.18 1.00 1.27 -0.29 35 254 6,923 -105
30MAR26 470.00 C 0.00 0.00 0.00 0.93 -0.30 37 0 3,985 0
30MAR26 480.00 C 0.61 0.61 0.56 0.71 -0.27 38 70 3,083 0
30MAR26 490.00 C 0.44 0.44 0.44 0.55 -0.24 40 10 2,499 0
30MAR26 500.00 C 0.00 0.00 0.00 0.43 -0.23 42 0 9,308 0
30MAR26 510.00 C 0.00 0.00 0.00 0.35 -0.21 43 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.29 -0.18 45 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.26 -0.16 47 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.22 -0.15 49 0 1,821 0
30MAR26 550.00 C 0.00 0.00 0.00 0.19 -0.13 51 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.17 -0.13 52 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.15 -0.13 54 0 577 0
30MAR26 580.00 C 0.00 0.00 0.00 0.13 -0.13 55 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 117.52 - 50 0 0 -
29APR26 295.00 C 0.00 0.00 0.00 112.53 -0.10 50 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 110.71 +2.72 74 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 97.70 +2.68 50 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 87.54 +2.58 39 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 77.54 +2.58 34 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 69.57 +3.69 47 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 57.61 +2.48 29 0 30 0
29APR26 360.00 C 0.00 0.00 0.00 49.36 +3.79 35 0 30 0
29APR26 370.00 C 0.00 0.00 0.00 38.87 +2.68 28 0 30 0
29APR26 380.00 C 0.00 0.00 0.00 30.70 +1.35 27 0 101 0
29APR26 390.00 C 23.17 23.17 23.17 23.17 +1.64 26 35 362 -35
29APR26 400.00 C 20.90 20.90 17.19 17.35 +0.84 26 462 1,623 +179
29APR26 410.00 C 14.15 15.00 12.68 12.91 +0.73 26 329 1,285 +64
29APR26 420.00 C 10.56 11.15 10.00 9.68 +0.64 26 198 2,602 +52
29APR26 430.00 C 7.78 8.60 6.80 6.88 -0.12 26 439 1,838 +225
29APR26 440.00 C 5.64 6.16 4.90 4.75 -0.69 26 839 2,262 +329
29APR26 450.00 C 4.34 4.49 3.58 3.20 -1.05 26 441 1,249 +305
29APR26 460.00 C 3.12 3.12 2.87 2.10 -1.30 26 60 852 -30
29APR26 470.00 C 2.56 2.56 2.17 1.35 -1.39 26 60 2,322 +40
29APR26 480.00 C 0.00 0.00 0.00 0.85 -1.34 26 0 1,843 0
29APR26 490.00 C 1.54 1.54 1.54 0.55 -1.28 27 1 1,269 +1
29APR26 500.00 C 1.33 1.33 1.09 0.43 -1.06 28 110 10,374 +20
29APR26 510.00 C 0.89 0.89 0.89 0.35 -0.93 29 30 1,273 -30
29APR26 520.00 C 0.88 0.88 0.82 0.29 -0.79 30 31 4,139 -31
29APR26 530.00 C 0.00 0.00 0.00 0.26 -0.67 32 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.22 -0.60 33 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.19 -0.52 34 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.17 -0.48 35 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.15 -0.42 36 0 301 0
29APR26 580.00 C 0.39 0.39 0.39 0.13 -0.41 37 30 708 +30
28MAY26 290.00 C 0.00 0.00 0.00 117.52 - 0 0 0 -
28MAY26 295.00 C 0.00 0.00 0.00 112.53 -0.10 40 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 110.71 +2.72 59 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 97.70 +2.68 41 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 87.54 +2.58 31 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.87 +4.88 43 0 30 0
28MAY26 340.00 C 0.00 0.00 0.00 69.63 +3.75 38 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 59.66 +3.94 33 0 12 0
28MAY26 360.00 C 0.00 0.00 0.00 49.36 +2.37 28 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 42.00 +2.84 29 0 130 0
28MAY26 380.00 C 0.00 0.00 0.00 33.64 +0.72 26 0 1 0
28MAY26 390.00 C 26.91 26.93 26.91 26.93 +0.66 26 70 140 -4
28MAY26 400.00 C 24.31 25.45 21.39 21.51 +0.68 26 204 586 +182
28MAY26 410.00 C 19.31 19.53 16.87 17.31 +1.26 26 364 824 +90
28MAY26 420.00 C 15.15 15.15 13.25 13.50 +0.61 26 174 1,400 +119
28MAY26 430.00 C 11.81 12.50 10.50 10.58 +0.38 26 216 865 +215
28MAY26 440.00 C 8.32 8.36 8.04 8.32 +0.06 27 49 1,362 +49
28MAY26 450.00 C 7.50 7.50 7.04 6.48 -0.25 27 17 478 +11
28MAY26 460.00 C 5.46 5.46 5.46 4.92 -0.54 27 1 3,593 0
28MAY26 470.00 C 0.00 0.00 0.00 3.72 -0.83 28 0 2,018 0
28MAY26 480.00 C 0.00 0.00 0.00 2.84 -0.89 28 0 3,288 0
28MAY26 490.00 C 3.15 3.15 3.15 2.14 -1.01 28 1 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 1.58 -1.04 28 0 394 0
28MAY26 510.00 C 1.98 1.99 1.98 1.22 -1.03 29 2 3,090 +2
28MAY26 520.00 C 0.00 0.00 0.00 0.91 -0.98 29 0 210 0
28MAY26 530.00 C 1.65 1.65 1.54 0.66 -0.99 29 83 145 +80
28MAY26 540.00 C 0.00 0.00 0.00 0.50 -0.93 29 0 94 0
28MAY26 550.00 C 0.00 0.00 0.00 0.37 -0.85 30 0 72 0
28MAY26 560.00 C 0.00 0.00 0.00 0.29 -0.84 30 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.21 -0.80 30 0 105 0
28MAY26 580.00 C 0.00 0.00 0.00 0.16 -0.73 30 0 213 0
28MAY26 590.00 C 0.00 0.00 0.00 0.12 -0.67 31 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.09 -0.64 31 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 187.49 +2.58 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 182.50 +2.59 61 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.50 +2.59 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 172.50 +2.59 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.50 +2.59 54 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 162.50 +2.58 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 157.51 +2.59 51 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 152.51 +2.59 49 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 147.51 +2.59 47 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 142.51 +2.58 45 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 137.51 +2.58 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 132.52 +2.59 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.52 +2.59 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 122.52 +2.58 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 117.52 +2.58 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 112.53 -0.10 35 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 110.71 +2.72 50 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 97.70 +2.68 34 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 87.54 +2.58 27 0 46 0
29JUN26 330.00 C 0.00 0.00 0.00 79.87 +4.83 35 0 153 0
29JUN26 340.00 C 0.00 0.00 0.00 69.63 +2.10 31 0 94 0
29JUN26 350.00 C 62.48 62.48 62.48 60.93 +2.40 30 13 90 +13
29JUN26 360.00 C 0.00 0.00 0.00 52.58 +5.13 29 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 42.56 +0.91 24 0 621 0
29JUN26 380.00 C 0.00 0.00 0.00 37.47 +1.25 26 0 484 0
29JUN26 390.00 C 0.00 0.00 0.00 31.00 +1.01 26 0 478 0
29JUN26 400.00 C 27.91 29.05 26.10 25.57 +1.19 26 213 613 +147
29JUN26 410.00 C 22.70 23.85 22.70 20.82 +1.02 25 60 769 +60
29JUN26 420.00 C 18.70 19.05 16.61 17.02 +1.01 26 462 5,661 +402
29JUN26 430.00 C 15.20 15.20 13.64 13.62 +0.39 26 77 1,292 +4
29JUN26 440.00 C 12.00 12.00 11.36 11.29 +0.29 26 32 791 0
29JUN26 450.00 C 10.06 10.06 9.29 9.15 +0.16 27 34 2,144 0
29JUN26 460.00 C 7.50 7.56 7.34 7.56 +0.16 27 171 3,668 +15
29JUN26 470.00 C 7.13 7.13 7.13 6.22 +0.19 28 30 1,774 +30
29JUN26 480.00 C 5.82 6.20 5.68 5.19 +0.25 28 182 2,710 +181
29JUN26 490.00 C 4.32 4.32 4.32 4.38 +0.32 29 30 4,682 0
29JUN26 500.00 C 3.77 3.77 3.77 3.68 +0.36 29 30 1,982 0
29JUN26 510.00 C 3.66 3.66 3.66 3.07 +0.32 30 3 621 0
29JUN26 520.00 C 3.01 3.01 3.01 2.64 +0.38 30 30 1,449 +30
29JUN26 530.00 C 0.00 0.00 0.00 2.12 +0.24 31 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 1.82 +0.25 31 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 1.54 +0.25 32 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 1.30 +0.17 32 0 400 0
29JUN26 570.00 C 0.00 0.00 0.00 1.13 +0.12 33 0 250 0
29JUN26 580.00 C 1.33 1.33 1.29 0.97 +0.08 33 130 518 +115
29JUN26 590.00 C 1.33 1.37 1.33 0.83 +0.04 34 9 44 +9
29JUN26 600.00 C 0.00 0.00 0.00 0.74 +0.01 34 0 12 0
29SEP26 290.00 C 0.00 0.00 0.00 117.52 +2.56 28 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 112.61 -0.02 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 110.71 +2.72 34 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 98.35 +3.00 26 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 87.97 +2.28 22 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 80.45 +3.17 25 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 75.51 +3.68 29 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 65.24 +3.22 25 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 57.99 +2.09 25 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 53.97 +4.94 28 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 44.93 +1.70 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 39.41 +1.14 25 0 213 0
29SEP26 400.00 C 35.96 35.96 34.25 34.25 +1.18 25 40 448 +20
29SEP26 410.00 C 31.50 32.23 31.50 29.78 +1.00 25 144 1,615 0
29SEP26 420.00 C 0.00 0.00 0.00 26.04 +0.73 26 0 3,675 0
29SEP26 430.00 C 24.00 24.00 24.00 22.85 +0.65 26 2 564 -2
29SEP26 440.00 C 0.00 0.00 0.00 19.98 +0.41 26 0 2,491 0
29SEP26 450.00 C 0.00 0.00 0.00 17.48 +0.32 27 0 927 0
29SEP26 460.00 C 0.00 0.00 0.00 15.29 +0.13 27 0 206 0
29SEP26 470.00 C 13.50 13.50 13.50 13.40 +0.05 28 10 1,496 +10
29SEP26 480.00 C 0.00 0.00 0.00 11.69 -0.08 28 0 79 0
29SEP26 490.00 C 0.00 0.00 0.00 10.31 -0.15 28 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 8.93 -0.23 28 0 262 0
29SEP26 510.00 C 7.75 7.75 7.75 7.95 -0.28 29 100 525 +100
29SEP26 520.00 C 0.00 0.00 0.00 6.98 -0.35 29 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 6.12 -0.34 29 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 5.47 -0.39 30 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 4.97 -0.29 30 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 4.38 -0.29 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 3.94 -0.31 31 0 499 0
29SEP26 580.00 C 3.38 3.38 3.38 3.51 -0.36 31 60 489 +60
29SEP26 590.00 C 0.00 0.00 0.00 3.08 -0.53 32 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 2.80 -0.42 32 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 118.66 +2.33 23 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 114.24 +1.61 24 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.71 +2.72 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 101.40 +2.22 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 91.77 +0.47 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 85.28 +2.08 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 77.45 +2.50 24 0 46 0
30DEC26 350.00 C 0.00 0.00 0.00 70.16 +1.93 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 63.72 +1.94 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 60.56 +4.12 27 0 15 0
30DEC26 380.00 C 53.60 53.60 53.60 52.22 +1.97 25 10 27 0
30DEC26 390.00 C 0.00 0.00 0.00 46.84 +1.59 25 0 29 0
30DEC26 400.00 C 43.30 43.30 42.38 41.85 +1.47 25 10 1,229 0
30DEC26 410.00 C 0.00 0.00 0.00 37.54 +1.40 26 0 2,368 0
30DEC26 420.00 C 34.00 34.10 34.00 33.30 +0.76 26 15 2,864 0
30DEC26 430.00 C 0.00 0.00 0.00 30.27 +0.72 26 0 664 0
30DEC26 440.00 C 0.00 0.00 0.00 27.33 +0.74 27 0 708 0
30DEC26 450.00 C 0.00 0.00 0.00 24.84 +0.61 27 0 695 0
30DEC26 460.00 C 22.00 22.00 22.00 22.57 +0.62 27 5 184 -5
30DEC26 470.00 C 0.00 0.00 0.00 20.40 +0.50 28 0 26 0
30DEC26 480.00 C 17.52 17.52 17.43 18.73 +0.52 28 6 154 0
30DEC26 490.00 C 15.11 15.11 15.11 17.07 +0.54 29 20 81 0
30DEC26 500.00 C 0.00 0.00 0.00 15.53 +0.44 29 0 552 0
30DEC26 510.00 C 0.00 0.00 0.00 14.35 +0.46 29 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 13.19 +0.48 30 0 383 0
30DEC26 530.00 C 10.45 10.45 10.45 12.03 +0.44 30 1 132 -1
30DEC26 540.00 C 9.43 9.43 9.43 11.18 +0.40 31 10 79 -10
30DEC26 550.00 C 0.00 0.00 0.00 10.71 +0.73 31 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 9.92 +0.74 32 0 233 0
30MAR27 290.00 C 0.00 0.00 0.00 123.61 - 27 0 0 -
30MAR27 295.00 C 0.00 0.00 0.00 119.46 +4.72 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 115.30 +4.65 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 107.37 +4.76 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 98.99 +4.12 26 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 92.32 +1.75 27 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 85.19 +4.06 27 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 78.62 +3.85 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.02 +1.28 25 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 64.35 +1.27 25 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 58.76 +1.05 26 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 53.83 +1.04 26 0 62 0
30MAR27 400.00 C 49.00 49.00 48.30 48.90 +0.90 26 30 880 +30
30MAR27 410.00 C 0.00 0.00 0.00 44.66 +0.83 26 0 820 0
30MAR27 420.00 C 0.00 0.00 0.00 40.48 +0.82 26 0 30 0
30MAR27 430.00 C 37.30 38.52 37.30 37.03 +0.70 26 4 64 +4
30MAR27 440.00 C 30.84 30.84 30.84 33.90 +0.77 27 1 61 +1
30MAR27 450.00 C 30.69 31.07 28.57 30.79 +0.68 27 30 29 +13
30MAR27 460.00 C 27.24 27.50 27.24 28.34 +0.75 27 3 61 +3
30MAR27 470.00 C 0.00 0.00 0.00 25.90 +0.82 27 0 65 0
30MAR27 480.00 C 22.00 22.00 22.00 23.57 +0.72 27 10 199 +10
30MAR27 490.00 C 20.60 21.28 19.00 21.72 +0.79 28 130 288 +130
30MAR27 500.00 C 19.40 19.40 18.20 19.88 +0.86 28 17 227 +17
30MAR27 510.00 C 0.00 0.00 0.00 18.06 +0.75 28 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 16.71 +0.81 28 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 15.38 +0.88 29 0 3 0
30MAR27 540.00 C 0.00 0.00 0.00 14.05 +0.94 29 0 2 0
TOTAL CALL 14,205 222,594 +5,799
06MAR26 290.00 P 0.00 0.00 0.00 0.04 - 238 0 0 -
06MAR26 295.00 P 0.00 0.00 0.00 0.05 +0.04 232 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.06 +0.05 226 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.08 +0.07 210 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.09 +0.08 191 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.11 +0.10 172 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.14 +0.13 156 0 0 0
06MAR26 350.00 P 0.01 0.01 0.01 0.18 +0.15 138 31 31 +31
06MAR26 360.00 P 0.01 0.01 0.01 0.23 +0.17 121 60 60 +60
06MAR26 370.00 P 0.06 0.06 0.01 0.31 +0.17 103 331 439 +331
06MAR26 380.00 P 0.00 0.00 0.00 0.44 +0.10 85 0 176 0
06MAR26 390.00 P 0.20 0.31 0.20 0.73 -0.22 67 11 472 -3
06MAR26 400.00 P 0.75 1.18 0.46 1.49 -1.26 49 356 1,835 -86
06MAR26 410.00 P 3.55 5.10 1.80 4.29 -3.66 33 1,865 2,066 -218
06MAR26 420.00 P 9.00 14.00 7.24 12.69 -3.20 32 124 278 +20
06MAR26 430.00 P 19.32 19.32 17.01 22.81 -2.99 60 60 157 0
06MAR26 440.00 P 0.00 0.00 0.00 33.41 -2.52 104 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 43.96 -2.61 143 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 52.67 -4.19 101 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 62.66 -3.43 115 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 74.18 -2.25 215 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 85.13 -0.96 262 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 95.43 -0.66 291 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 102.65 -5.66 168 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 112.66 -2.58 183 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 122.66 -3.85 196 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 132.67 -4.64 211 0 0 0
13MAR26 290.00 P 0.00 0.00 0.00 0.04 - 80 0 0 -
13MAR26 295.00 P 0.00 0.00 0.00 0.05 +0.04 78 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.06 +0.05 76 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.08 +0.07 70 0 0 0
13MAR26 320.00 P 0.00 0.00 0.00 0.09 +0.08 63 0 0 0
13MAR26 330.00 P 0.00 0.00 0.00 0.11 +0.10 57 0 0 0
13MAR26 340.00 P 0.00 0.00 0.00 0.14 +0.12 51 0 89 0
13MAR26 350.00 P 0.00 0.00 0.00 0.18 +0.13 44 0 0 0
13MAR26 360.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 70 0
13MAR26 370.00 P 0.48 0.48 0.47 0.61 -0.10 36 45 76 +45
13MAR26 380.00 P 1.00 1.49 0.80 1.41 -0.58 33 74 643 -27
13MAR26 390.00 P 3.03 3.61 1.83 3.24 -1.31 32 681 834 +280
13MAR26 400.00 P 5.50 7.28 4.05 6.82 -1.98 31 723 511 +160
13MAR26 410.00 P 9.86 13.10 9.30 12.50 -2.76 29 209 284 +97
13MAR26 420.00 P 16.85 21.42 16.85 20.41 -2.87 30 263 150 -103
13MAR26 430.00 P 24.27 24.27 24.27 30.33 -3.45 39 30 216 0
13MAR26 440.00 P 0.00 0.00 0.00 39.93 -1.44 44 0 0 0
13MAR26 450.00 P 49.60 49.60 49.60 49.09 -4.35 37 30 30 +30
13MAR26 460.00 P 0.00 0.00 0.00 59.01 -2.44 40 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 68.97 -3.41 43 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 78.94 -3.50 45 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 89.95 -2.47 81 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 100.09 -2.24 89 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 109.80 -2.59 91 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 119.81 -2.94 97 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 129.91 -2.45 105 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 140.04 -2.18 113 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 74 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 72 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 573 0
30MAR26 300.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.08 +0.07 40 0 1,386 0
30MAR26 320.00 P 0.39 0.39 0.39 0.09 +0.07 36 10 977 +10
30MAR26 330.00 P 0.00 0.00 0.00 0.11 +0.04 32 0 1,083 0
30MAR26 340.00 P 0.72 0.72 0.72 0.23 +0.02 31 8 1,763 +8
30MAR26 350.00 P 0.90 0.90 0.90 0.54 -0.02 30 100 7,246 +100
30MAR26 360.00 P 1.13 1.13 1.13 1.14 -0.17 30 11 8,479 0
30MAR26 370.00 P 2.18 2.85 1.68 2.26 -0.44 29 151 3,002 -22
30MAR26 380.00 P 3.71 4.55 2.59 4.15 -0.83 29 827 6,183 -3
30MAR26 390.00 P 5.80 7.30 4.58 6.79 -1.31 28 282 5,726 +2
30MAR26 400.00 P 9.01 11.48 7.45 11.12 -1.78 28 1,003 13,351 +192
30MAR26 410.00 P 14.21 17.46 12.01 16.41 -2.54 27 526 8,048 +152
30MAR26 420.00 P 21.81 24.00 18.25 24.28 -1.98 30 389 6,549 +87
30MAR26 430.00 P 31.10 31.10 30.40 33.14 -1.90 33 4 6,393 -4
30MAR26 440.00 P 0.00 0.00 0.00 41.10 -4.22 32 10 2,232 -10
30MAR26 450.00 P 0.00 0.00 0.00 49.09 -5.80 23 0 1,046 0
30MAR26 460.00 P 58.53 58.53 58.53 60.71 -3.96 40 30 977 +30
30MAR26 470.00 P 0.00 0.00 0.00 68.97 -4.03 27 0 281 0
30MAR26 480.00 P 78.03 78.03 78.03 81.79 -2.91 55 60 350 -45
30MAR26 490.00 P 0.00 0.00 0.00 90.58 -2.46 52 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 100.58 -1.75 56 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 110.57 -4.63 60 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 120.56 -2.19 63 0 135 0
30MAR26 530.00 P 124.50 124.87 124.50 130.56 -1.97 67 87 97 0
30MAR26 540.00 P 136.00 137.83 136.00 140.43 -1.94 70 35 75 0
30MAR26 550.00 P 147.59 147.59 147.59 150.55 -5.63 74 30 256 0
30MAR26 560.00 P 157.81 157.81 157.81 163.31 -3.15 94 30 96 +15
30MAR26 570.00 P 167.80 167.80 167.80 170.41 -1.93 79 30 75 +15
30MAR26 580.00 P 173.79 176.23 173.79 180.53 -2.80 83 300 300 +285
29APR26 290.00 P 0.00 0.00 0.00 0.07 - 32 0 0 -
29APR26 295.00 P 0.00 0.00 0.00 0.10 0.00 32 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.14 0.00 32 0 246 0
29APR26 310.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 58 0
29APR26 320.00 P 0.00 0.00 0.00 0.49 -0.03 31 0 75 0
29APR26 330.00 P 0.00 0.00 0.00 0.86 -0.07 30 0 157 0
29APR26 340.00 P 0.00 0.00 0.00 1.45 -0.16 30 0 499 0
29APR26 350.00 P 2.42 2.50 2.42 2.37 -0.27 29 61 784 0
29APR26 360.00 P 2.97 2.97 2.77 3.61 -0.54 28 160 1,452 +146
29APR26 370.00 P 4.76 5.30 4.51 5.34 -0.60 28 242 1,223 -28
29APR26 380.00 P 6.10 7.63 5.61 7.80 -0.87 27 647 1,531 +468
29APR26 390.00 P 8.90 11.07 8.25 11.00 -1.27 26 470 1,948 +304
29APR26 400.00 P 13.70 15.37 11.55 15.37 -1.64 26 407 3,264 +173
29APR26 410.00 P 17.26 21.08 16.32 20.74 -1.51 26 627 3,208 +182
29APR26 420.00 P 24.05 27.22 23.77 26.92 -2.69 25 226 1,224 +166
29APR26 430.00 P 0.00 0.00 0.00 33.40 -4.14 24 0 555 0
29APR26 440.00 P 0.00 0.00 0.00 43.71 -3.66 29 10 537 +10
29APR26 450.00 P 48.54 51.50 48.54 49.50 -6.96 20 70 763 -10
29APR26 460.00 P 0.00 0.00 0.00 60.71 -4.60 28 0 60 0
29APR26 470.00 P 0.00 0.00 0.00 71.59 -2.51 35 0 176 0
29APR26 480.00 P 0.00 0.00 0.00 81.79 -3.56 38 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 90.58 -4.74 37 0 15 0
29APR26 500.00 P 97.20 97.20 97.20 101.90 -3.43 45 18 173 0
29APR26 510.00 P 0.00 0.00 0.00 110.57 -4.63 42 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 120.56 -2.19 45 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 130.56 -5.22 47 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 140.43 -1.94 49 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 150.55 -5.63 52 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 163.31 -3.15 66 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 173.94 -2.47 70 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 183.86 +0.53 72 0 100 0
28MAY26 290.00 P 0.00 0.00 0.00 0.12 - 28 0 0 -
28MAY26 295.00 P 0.00 0.00 0.00 0.18 -0.12 28 0 98 0
28MAY26 300.00 P 0.00 0.00 0.00 0.25 -0.14 28 0 65 0
28MAY26 310.00 P 0.00 0.00 0.00 0.48 -0.21 28 0 89 0
28MAY26 320.00 P 0.00 0.00 0.00 0.86 -0.30 28 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 1.45 -0.43 27 0 1,073 0
28MAY26 340.00 P 0.00 0.00 0.00 2.35 -0.56 27 0 846 0
28MAY26 350.00 P 3.16 4.18 3.16 3.64 -0.70 27 110 714 +80
28MAY26 360.00 P 0.00 0.00 0.00 5.42 -0.56 27 0 696 0
28MAY26 370.00 P 6.25 7.27 6.25 7.44 -0.88 26 34 1,392 +24
28MAY26 380.00 P 8.55 9.85 8.50 10.24 -1.11 26 229 2,041 +155
28MAY26 390.00 P 11.70 14.03 11.63 13.84 -1.23 26 501 1,863 +378
28MAY26 400.00 P 15.67 18.32 15.00 18.24 -1.82 25 288 2,474 +64
28MAY26 410.00 P 21.34 24.14 19.61 23.83 -1.53 25 244 1,657 +240
28MAY26 420.00 P 27.12 30.85 25.89 30.04 -1.82 25 399 1,557 +309
28MAY26 430.00 P 32.40 32.58 32.40 37.54 -3.70 26 42 991 +42
28MAY26 440.00 P 45.43 45.43 45.43 45.43 -4.16 27 30 30 +30
28MAY26 450.00 P 0.00 0.00 0.00 54.51 -3.81 29 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 60.71 -4.60 24 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 71.59 -5.16 29 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 81.79 -4.49 32 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 90.58 -4.74 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 101.90 -3.97 37 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 110.57 -4.63 36 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 120.56 -5.31 38 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 130.56 -5.22 40 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 140.52 -1.85 42 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 150.77 -5.41 45 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 163.31 -3.15 54 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 173.94 -2.47 58 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 183.86 +0.53 60 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 188.84 -2.68 33 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 198.83 -2.66 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 245.00 P 0.49 0.49 0.49 0.01 0.00 28 30 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 0.00 28 0 226 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 0.00 28 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.35 +0.01 28 0 435 0
29JUN26 295.00 P 0.00 0.00 0.00 0.48 +0.02 28 0 215 0
29JUN26 300.00 P 0.00 0.00 0.00 0.62 +0.01 28 0 231 0
29JUN26 310.00 P 0.00 0.00 0.00 1.03 0.00 27 0 317 0
29JUN26 320.00 P 0.00 0.00 0.00 1.65 -0.02 27 0 574 0
29JUN26 330.00 P 2.80 2.80 2.80 2.53 -0.08 27 10 2,497 -10
29JUN26 340.00 P 3.69 3.69 3.69 3.74 -0.17 27 30 2,014 0
29JUN26 350.00 P 4.85 4.92 4.85 5.37 -0.29 27 53 4,655 +50
29JUN26 360.00 P 6.52 7.89 6.47 7.46 -0.48 26 77 5,613 +47
29JUN26 370.00 P 8.44 9.55 8.44 9.69 -1.11 26 76 3,274 +30
29JUN26 380.00 P 11.00 12.89 10.77 12.65 -0.96 25 71 2,704 +59
29JUN26 390.00 P 14.51 16.52 14.40 16.27 -1.14 25 73 2,845 +58
29JUN26 400.00 P 18.67 21.50 17.74 20.63 -1.50 25 187 3,868 +95
29JUN26 410.00 P 22.63 26.00 22.63 26.09 -1.63 25 90 857 -17
29JUN26 420.00 P 29.15 32.63 29.15 32.54 -1.74 25 156 5,265 +40
29JUN26 430.00 P 37.20 38.96 37.20 40.08 -3.08 26 64 1,195 +4
29JUN26 440.00 P 0.00 0.00 0.00 49.05 -0.54 28 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 55.27 -3.05 26 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 66.07 +0.76 30 0 1,036 0
29JUN26 470.00 P 0.00 0.00 0.00 73.66 -3.09 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 84.34 -2.21 33 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 91.73 -3.59 30 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 103.50 -2.37 36 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 110.57 -4.63 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 120.56 -5.31 33 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 130.56 -5.23 35 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 140.52 -1.85 37 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 150.77 -5.41 39 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 163.31 -3.15 48 0 52 0
29JUN26 570.00 P 164.60 164.70 164.40 173.94 -2.47 51 48 269 -17
29JUN26 580.00 P 0.00 0.00 0.00 183.86 +0.53 52 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 188.87 -2.65 34 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 198.85 -2.64 34 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.57 +0.07 27 0 304 0
29SEP26 295.00 P 0.00 0.00 0.00 1.97 +0.11 27 0 140 0
29SEP26 300.00 P 0.00 0.00 0.00 2.34 +0.11 27 0 348 0
29SEP26 310.00 P 5.19 5.19 5.19 3.35 +0.09 27 50 330 +44
29SEP26 320.00 P 5.82 5.82 5.82 4.66 +0.03 27 50 1,310 +50
29SEP26 330.00 P 6.79 6.79 6.79 6.28 -0.06 27 1 976 0
29SEP26 340.00 P 9.56 9.56 9.56 8.20 -0.20 27 1 1,169 +1
29SEP26 350.00 P 11.56 11.56 11.56 10.70 -0.28 27 1 1,048 +1
29SEP26 360.00 P 13.35 14.74 13.35 13.59 -0.49 27 4 2,455 -4
29SEP26 370.00 P 17.25 17.25 17.25 16.84 -0.75 27 20 2,900 0
29SEP26 380.00 P 21.00 21.57 21.00 20.79 -0.86 27 64 1,249 +17
29SEP26 390.00 P 23.62 25.63 23.62 25.16 -1.17 27 360 2,055 +330
29SEP26 400.00 P 0.00 0.00 0.00 29.95 -1.43 27 0 2,733 0
29SEP26 410.00 P 0.00 0.00 0.00 35.47 -1.62 27 0 1,911 0
29SEP26 420.00 P 0.00 0.00 0.00 41.71 -1.96 27 0 3,606 0
29SEP26 430.00 P 0.00 0.00 0.00 48.46 -2.05 28 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 56.00 -2.26 28 0 1,786 0
29SEP26 450.00 P 63.38 63.38 63.38 63.38 -2.62 29 30 253 -30
29SEP26 460.00 P 71.22 71.22 71.22 71.22 -1.70 29 13 233 0
29SEP26 470.00 P 0.00 0.00 0.00 80.11 -0.60 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 88.36 -1.98 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 97.64 +1.33 32 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 106.67 +0.80 33 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 116.04 +0.84 34 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 125.24 -3.20 34 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 133.25 -4.77 33 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 144.83 -2.98 37 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 152.24 -3.94 35 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 163.31 -3.15 38 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 173.94 -2.47 40 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 184.13 +0.80 42 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 194.03 +2.50 43 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 201.69 -2.44 40 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 3.02 -0.16 27 0 272 0
30DEC26 295.00 P 0.00 0.00 0.00 3.54 -0.17 27 0 136 0
30DEC26 300.00 P 0.00 0.00 0.00 4.10 -0.24 27 0 324 0
30DEC26 310.00 P 0.00 0.00 0.00 5.56 -0.24 27 0 247 0
30DEC26 320.00 P 8.93 8.93 8.93 7.33 -0.34 27 50 693 +50
30DEC26 330.00 P 10.17 11.20 10.17 9.33 -0.46 27 2 696 +2
30DEC26 340.00 P 0.00 0.00 0.00 11.92 -0.46 27 0 281 0
30DEC26 350.00 P 0.00 0.00 0.00 14.78 -0.61 27 0 740 0
30DEC26 360.00 P 0.00 0.00 0.00 18.08 -0.62 27 0 549 0
30DEC26 370.00 P 0.00 0.00 0.00 21.88 -0.79 27 0 762 0
30DEC26 380.00 P 25.92 25.92 25.92 25.97 -0.87 27 33 585 +33
30DEC26 390.00 P 29.30 29.30 29.30 30.72 -0.99 27 30 754 +30
30DEC26 400.00 P 0.00 0.00 0.00 35.66 -1.14 27 0 1,523 0
30DEC26 410.00 P 41.00 41.71 41.00 41.31 -1.21 27 31 2,272 -26
30DEC26 420.00 P 0.00 0.00 0.00 47.10 -1.89 27 0 2,271 0
30DEC26 430.00 P 52.44 53.95 52.44 54.09 -1.98 28 34 994 +34
30DEC26 440.00 P 58.18 58.18 56.50 60.68 -2.10 28 42 1,027 +42
30DEC26 450.00 P 0.00 0.00 0.00 68.88 -1.64 29 0 613 0
30DEC26 460.00 P 71.00 71.00 71.00 76.92 -2.05 30 1 83 +1
30DEC26 470.00 P 78.00 78.00 78.00 85.01 -2.17 30 4 51 -4
30DEC26 480.00 P 0.00 0.00 0.00 93.56 -2.16 31 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 102.17 -2.16 32 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 108.45 -4.77 30 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 119.04 -1.18 32 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 125.48 -4.49 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 133.76 -6.35 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 144.83 -2.98 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 153.62 -2.56 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 163.31 -3.15 33 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 4.92 - 27 0 0 -
30MAR27 295.00 P 0.00 0.00 0.00 5.81 -0.49 27 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 6.55 -0.56 27 0 40 0
30MAR27 310.00 P 9.98 9.98 9.98 8.44 -0.66 27 2 3 +2
30MAR27 320.00 P 0.00 0.00 0.00 10.48 -0.85 27 0 10 0
30MAR27 330.00 P 0.00 0.00 0.00 13.08 -0.86 27 0 6 0
30MAR27 340.00 P 0.00 0.00 0.00 15.84 -1.07 27 0 2 0
30MAR27 350.00 P 20.48 20.48 20.48 19.15 -1.09 27 30 30 +25
30MAR27 360.00 P 22.93 22.93 22.80 22.66 -1.31 27 2 2 0
30MAR27 370.00 P 0.00 0.00 0.00 26.74 -1.34 27 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 30.99 -1.56 27 0 17 0
30MAR27 390.00 P 0.00 0.00 0.00 35.89 -1.58 27 0 30 0
30MAR27 400.00 P 0.00 0.00 0.00 40.87 -1.75 28 0 790 0
30MAR27 410.00 P 0.00 0.00 0.00 46.56 -1.81 28 0 932 0
30MAR27 420.00 P 0.00 0.00 0.00 52.36 -1.85 28 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 58.97 -1.94 28 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 65.90 -1.89 28 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 72.96 -1.98 29 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 80.62 -1.92 29 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 85.79 -4.45 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 96.32 -1.96 30 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 102.17 -4.43 29 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 109.84 -5.17 28 0 0 0
30MAR27 510.00 P 117.30 117.50 117.14 119.04 -1.18 29 87 87 +87
30MAR27 520.00 P 0.00 0.00 0.00 126.86 -5.51 29 0 0 0
30MAR27 530.00 P 133.93 134.30 133.60 135.62 -5.31 29 78 78 +78
30MAR27 540.00 P 0.00 0.00 0.00 144.83 -4.85 29 0 0 0
TOTAL PUT 15,616 210,645 +5,264
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$ 27.98
30MAR26 15.50 C 0.00 0.00 0.00 12.51 -0.53 79 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.01 -0.48 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.51 -0.42 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.14 -0.46 114 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.51 -0.54 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.01 -0.43 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.51 -0.41 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.01 -0.42 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.51 -0.48 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.02 -0.42 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.02 -0.48 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.02 -0.41 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.99 -0.52 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.03 -0.49 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.14 -0.33 34 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.09 -0.46 21 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 1.29 -0.44 22 0 92 0
30MAR26 28.00 C 0.00 0.00 0.00 0.70 -0.32 23 0 91 0
30MAR26 29.00 C 0.00 0.00 0.00 0.35 -0.17 24 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 0.14 -0.10 24 0 151 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 104 0
30MAR26 32.00 C 0.04 0.04 0.04 0.02 -0.02 26 20 109 +20
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.05 -0.53 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.56 -0.43 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.06 -0.59 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.06 -0.61 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.07 -0.45 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.08 -0.48 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.14 -0.38 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.21 -0.38 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.35 -0.37 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.64 -0.38 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.04 -0.33 23 0 270 0
29APR26 29.00 C 0.58 0.58 0.58 0.64 -0.22 23 20 40 +20
29APR26 30.00 C 0.36 0.36 0.36 0.36 -0.16 23 25 162 0
29APR26 31.00 C 0.00 0.00 0.00 0.20 -0.09 23 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.06 23 0 90 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.59 -0.45 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.10 -0.64 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.10 -0.57 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.11 -0.62 24 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.14 -0.46 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.28 -0.46 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.35 -0.47 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.53 -0.44 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.83 -0.39 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.23 -0.33 23 0 160 0
28MAY26 29.00 C 0.99 0.99 0.99 0.81 -0.25 23 15 101 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.51 -0.18 23 0 249 0
28MAY26 31.00 C 0.00 0.00 0.00 0.32 -0.13 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.19 -0.08 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 -0.06 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.09 -0.47 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.57 -0.48 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.14 -0.46 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.55 -0.54 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.08 -0.50 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.83 -0.35 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.08 -0.53 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.59 -0.52 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.10 -0.64 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.10 -0.57 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.11 -0.62 22 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.14 -0.59 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.28 -0.46 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.37 -0.49 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.59 -0.44 24 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.90 -0.40 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.33 -0.33 23 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 -0.25 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.61 -0.19 23 0 78 0
29JUN26 31.00 C 0.00 0.00 0.00 0.41 -0.14 23 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 -0.11 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.09 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.06 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.57 -0.57 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.08 -0.50 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.83 -0.35 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.08 -0.54 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.59 -0.52 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.10 -0.64 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.31 -0.36 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.33 -0.40 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.42 -0.41 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.56 -0.25 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.72 -0.38 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.91 -0.43 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.36 -0.29 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.89 -0.26 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.50 -0.22 25 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.18 -0.19 25 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.92 -0.16 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 -0.14 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.13 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 -0.09 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.09 -0.53 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.59 -0.52 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.10 -0.64 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.31 -0.36 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.33 -0.40 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.42 -0.41 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.56 -0.25 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.76 -0.43 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.21 -0.28 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.64 -0.39 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.19 -0.27 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.80 -0.23 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.46 -0.21 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.17 -0.20 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.94 -0.17 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.75 -0.14 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.13 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.10 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.08 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.08 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.06 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.65 - 25 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 8.15 -0.59 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.31 -0.36 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.33 -0.40 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.44 -0.44 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.75 -0.31 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.12 -0.29 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.55 -0.40 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.05 -0.35 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.60 -0.22 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.20 -0.19 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.85 -0.19 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.56 -0.15 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.29 -0.14 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 -0.13 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.89 -0.10 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 -0.10 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 -0.08 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 -0.05 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
TOTAL CALL 80 3,300 +55
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 73 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 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 118 0
30MAR26 26.00 P 0.17 0.17 0.17 0.10 +0.02 24 4 146 0
30MAR26 27.00 P 0.00 0.00 0.00 0.31 +0.06 24 0 105 0
30MAR26 28.00 P 0.72 0.72 0.72 0.72 +0.16 25 15 148 0
30MAR26 29.00 P 0.00 0.00 0.00 1.35 +0.28 25 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 2.17 +0.37 27 0 40 0
30MAR26 31.00 P 0.00 0.00 0.00 3.13 +0.47 32 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 4.14 +0.53 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.17 +0.43 49 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.20 +0.60 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.02 +0.41 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.26 +0.54 74 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.29 +0.49 81 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.32 +0.68 89 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.07 +0.41 70 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 50 0
29APR26 27.00 P 0.00 0.00 0.00 0.58 +0.11 24 0 205 0
29APR26 28.00 P 0.00 0.00 0.00 1.02 +0.17 24 0 329 0
29APR26 29.00 P 0.00 0.00 0.00 1.63 +0.29 25 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.34 +0.34 24 0 32 0
29APR26 31.00 P 0.00 0.00 0.00 3.21 +0.41 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.14 +0.47 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.17 +0.43 34 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.20 +0.60 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.06 +0.45 36 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.26 +0.43 51 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.29 +0.49 57 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.32 +0.68 62 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.31 +0.65 65 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.38 +0.04 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.67 +0.07 24 0 16 0
28MAY26 27.00 P 0.00 0.00 0.00 1.10 +0.16 24 0 226 0
28MAY26 28.00 P 1.49 1.49 1.49 1.64 +0.24 24 20 210 +20
28MAY26 29.00 P 2.10 2.10 2.10 2.27 +0.21 24 15 94 +15
28MAY26 30.00 P 2.62 2.96 2.62 3.11 +0.44 26 45 132 +45
28MAY26 31.00 P 0.00 0.00 0.00 3.89 +0.45 24 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.61 +0.34 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.76 +0.61 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.79 +0.50 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.78 +0.56 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.86 +0.62 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.62 +0.39 29 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.40 +0.34 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.62 +0.43 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 +0.04 24 0 4 0
29JUN26 26.00 P 0.85 0.85 0.85 0.85 +0.09 24 15 32 +15
29JUN26 27.00 P 0.00 0.00 0.00 1.28 +0.17 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.81 +0.23 24 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 2.43 +0.18 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.13 +0.31 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.89 +0.30 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.68 +0.25 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.79 +0.56 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.88 +0.59 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.78 +0.56 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.86 +0.59 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.65 +0.26 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.87 +0.75 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.62 +0.43 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.04 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 +0.06 25 0 8 0
29SEP26 25.00 P 1.13 1.13 1.13 1.01 +0.08 26 1 3 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.40 +0.10 26 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.87 +0.13 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.43 +0.18 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.05 +0.20 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.75 +0.24 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 +0.27 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.31 +0.29 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.19 +0.32 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.10 +0.35 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.03 +0.37 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.99 +0.38 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.91 +0.39 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.96 +0.40 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.96 +0.47 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 +0.04 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 +0.06 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.07 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 +0.09 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.05 +0.12 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 +0.15 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.22 +0.19 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.90 +0.22 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.64 +0.24 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.44 +0.28 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.28 +0.31 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 +0.32 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.08 +0.35 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.03 +0.37 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.97 +0.36 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.98 +0.40 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.97 +0.40 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 - 24 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 +0.06 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 +0.08 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 +0.11 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.44 +0.13 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 +0.15 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.33 +0.17 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 +0.21 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.49 +0.24 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.15 +0.25 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.88 +0.28 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.65 +0.31 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.46 +0.32 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.32 +0.35 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.20 +0.36 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.12 +0.37 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.07 +0.39 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.03 +0.40 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.01 +0.41 31 0 0 0
TOTAL PUT 115 2,609 +96
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$ 133.90
06MAR26 100.00 C 0.00 0.00 0.00 34.32 - 336 0 0 -
06MAR26 102.50 C 0.00 0.00 0.00 31.82 - 312 0 0 -
06MAR26 105.00 C 0.00 0.00 0.00 29.32 +3.40 289 0 34 0
06MAR26 107.50 C 0.00 0.00 0.00 26.82 +3.31 266 0 18 0
06MAR26 110.00 C 0.00 0.00 0.00 24.32 +3.50 243 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 21.82 +3.22 221 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 19.33 +3.29 200 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 16.83 +3.48 177 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 14.34 +3.29 156 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 11.78 +3.20 128 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 9.24 +3.12 102 0 7 0
06MAR26 127.50 C 0.00 0.00 0.00 6.76 +2.58 81 0 0 0
06MAR26 130.00 C 4.00 6.30 4.00 4.40 +1.79 65 4 6 0
06MAR26 132.50 C 3.00 3.90 1.79 2.33 +0.98 54 84 600 -42
06MAR26 135.00 C 0.90 1.90 0.80 0.83 +0.20 46 456 394 -10
06MAR26 137.50 C 0.30 0.76 0.17 0.23 -0.02 46 216 561 +114
06MAR26 140.00 C 0.20 0.23 0.14 0.05 -0.03 47 77 229 -25
06MAR26 142.50 C 0.02 0.02 0.01 0.01 -0.02 49 131 271 +129
06MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 789 0
06MAR26 147.50 C 0.03 0.03 0.03 0.01 0.00 73 1 1,105 0
06MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 323 0
06MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 401 0
06MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 281 0
06MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 115 0 110 0
06MAR26 160.00 C 0.01 0.01 0.01 0.01 0.00 125 75 130 +45
06MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 135 0 200 0
06MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 144 0 635 0
06MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
06MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
06MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 34.32 - 127 0 0 -
13MAR26 102.50 C 0.00 0.00 0.00 31.88 - 121 0 0 -
13MAR26 105.00 C 0.00 0.00 0.00 29.82 +3.90 132 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 26.82 +3.31 100 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 24.32 +3.43 91 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 21.82 +3.22 83 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 19.33 +2.87 75 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 16.83 +2.85 67 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 14.34 +3.29 58 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 11.78 +2.69 48 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 9.24 +2.34 38 0 150 0
13MAR26 127.50 C 0.00 0.00 0.00 7.13 +2.19 39 0 450 0
13MAR26 130.00 C 5.00 5.80 4.80 5.12 +1.59 37 645 565 +474
13MAR26 132.50 C 4.40 4.65 3.57 3.45 +1.25 36 32 215 +31
13MAR26 135.00 C 2.30 3.04 1.80 2.13 +0.74 36 265 310 +202
13MAR26 137.50 C 1.01 1.88 1.01 1.18 +0.35 35 95 261 +37
13MAR26 140.00 C 0.62 1.00 0.47 0.59 +0.12 34 385 411 +59
13MAR26 142.50 C 0.30 0.52 0.30 0.27 +0.02 34 204 267 -3
13MAR26 145.00 C 0.21 0.26 0.16 0.11 -0.03 34 44 187 +26
13MAR26 147.50 C 0.12 0.12 0.08 0.04 -0.03 33 24 121 +6
13MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 59 0
13MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 88.08 +3.79 320 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 86.15 +1.87 254 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 86.14 +4.16 311 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 83.92 +3.09 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 81.53 +2.67 216 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 79.11 +3.17 217 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 76.43 +2.99 149 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 75.32 +4.36 259 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 71.43 +2.98 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 68.93 +2.98 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 66.43 +1.93 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 65.27 +4.30 214 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 61.44 +1.67 116 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 59.17 +3.22 152 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 56.44 +2.96 99 0 185 0
30MAR26 80.00 C 0.00 0.00 0.00 53.94 +2.18 88 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 52.88 +4.53 172 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 50.16 +4.19 158 0 431 0
30MAR26 87.50 C 0.00 0.00 0.00 47.81 +3.16 154 0 1,070 0
30MAR26 90.00 C 0.00 0.00 0.00 45.26 +3.41 144 0 1,441 0
30MAR26 92.50 C 0.00 0.00 0.00 41.67 +3.14 103 0 1,522 0
30MAR26 95.00 C 0.00 0.00 0.00 38.95 +2.33 68 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 36.45 +2.92 61 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 34.32 +3.37 91 0 3,691 0
30MAR26 102.50 C 32.60 32.60 32.40 32.39 +3.90 100 75 1,701 -75
30MAR26 105.00 C 29.13 29.32 29.13 29.82 +3.19 92 1,000 1,847 -704
30MAR26 107.50 C 0.00 0.00 0.00 27.25 +3.74 84 0 2,762 0
30MAR26 110.00 C 0.00 0.00 0.00 24.68 +3.79 76 0 6,440 0
30MAR26 112.50 C 0.00 0.00 0.00 22.10 +3.50 69 0 5,759 0
30MAR26 115.00 C 0.00 0.00 0.00 19.33 +2.87 56 0 2,934 0
30MAR26 117.50 C 17.75 17.75 17.75 16.83 +2.85 50 2 2,519 0
30MAR26 120.00 C 15.00 16.00 13.90 14.55 +3.02 49 127 8,618 -1
30MAR26 122.50 C 13.50 13.50 13.50 12.14 +2.86 44 1 970 0
30MAR26 125.00 C 9.61 11.49 9.29 9.84 +2.45 41 28 3,423 0
30MAR26 127.50 C 7.42 8.90 7.40 7.71 +2.41 38 109 1,386 +1
30MAR26 130.00 C 6.35 7.08 6.00 5.78 +1.65 35 310 4,316 +142
30MAR26 132.50 C 3.99 5.10 3.84 4.16 +1.28 34 283 2,684 +4
30MAR26 135.00 C 2.88 3.68 2.68 2.84 +0.76 32 1,006 6,713 +86
30MAR26 137.50 C 2.35 2.59 1.84 1.95 +0.47 32 758 3,330 +160
30MAR26 140.00 C 1.57 1.80 1.16 1.30 +0.26 31 1,197 4,418 -500
30MAR26 142.50 C 0.93 1.21 0.80 0.85 +0.13 31 464 1,446 -252
30MAR26 145.00 C 0.78 0.82 0.57 0.54 +0.04 31 161 2,017 -44
30MAR26 147.50 C 0.43 0.51 0.41 0.33 -0.02 30 153 1,129 -72
30MAR26 150.00 C 0.33 0.40 0.30 0.19 -0.04 30 83 8,064 +47
30MAR26 152.50 C 0.25 0.25 0.22 0.11 -0.04 30 4 1,608 -1
30MAR26 155.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 980 0
30MAR26 157.50 C 0.14 0.14 0.14 0.03 -0.03 29 1 723 0
30MAR26 160.00 C 0.10 0.10 0.10 0.02 -0.02 30 30 1,478 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,004 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 118 0
30MAR26 167.50 C 0.05 0.05 0.05 0.01 0.00 34 100 491 +80
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
30MAR26 175.00 C 0.03 0.03 0.03 0.01 0.00 39 1 151 +1
30MAR26 177.50 C 0.01 0.02 0.01 0.01 0.00 41 6 388 +6
29APR26 92.50 C 0.00 0.00 0.00 41.67 +2.87 77 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.11 +3.49 90 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 37.54 +3.19 84 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 34.32 +2.54 68 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 32.39 +3.18 72 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 29.82 +3.19 67 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 27.25 +3.74 61 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 24.68 +3.61 56 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 22.12 +3.13 50 0 325 0
29APR26 115.00 C 0.00 0.00 0.00 19.60 +3.08 46 0 61 0
29APR26 117.50 C 0.00 0.00 0.00 16.83 +2.74 38 0 245 0
29APR26 120.00 C 15.15 15.25 15.15 14.55 +2.56 36 94 368 +86
29APR26 122.50 C 0.00 0.00 0.00 12.27 +2.26 34 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 10.44 +2.32 34 0 183 0
29APR26 127.50 C 7.92 7.92 7.92 8.57 +2.00 32 50 134 -50
29APR26 130.00 C 6.46 7.31 6.46 6.93 +1.78 31 109 388 +4
29APR26 132.50 C 6.00 6.05 5.02 5.53 +1.30 30 342 1,202 +121
29APR26 135.00 C 4.06 5.06 4.06 4.33 +0.98 29 309 1,318 +139
29APR26 137.50 C 3.42 4.11 3.42 3.44 +0.86 29 64 796 -1
29APR26 140.00 C 2.76 3.05 2.68 2.69 +0.64 29 94 922 +36
29APR26 142.50 C 2.23 2.48 2.16 2.09 +0.52 29 71 581 -2
29APR26 145.00 C 1.71 1.71 1.50 1.62 +0.42 29 67 826 +15
29APR26 147.50 C 0.00 0.00 0.00 1.23 +0.31 29 0 770 0
29APR26 150.00 C 1.02 1.02 1.02 0.91 +0.23 29 10 864 0
29APR26 152.50 C 0.86 0.86 0.86 0.68 +0.14 29 2 814 0
29APR26 155.00 C 0.65 0.65 0.55 0.50 +0.11 29 3 354 +1
29APR26 157.50 C 0.41 0.41 0.41 0.36 +0.07 29 1 384 -1
29APR26 160.00 C 0.00 0.00 0.00 0.25 +0.04 29 0 526 0
29APR26 162.50 C 0.30 0.30 0.29 0.19 +0.04 29 2 1,285 +2
29APR26 165.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 243 0
29APR26 167.50 C 0.20 0.21 0.20 0.09 +0.01 29 55 244 +40
29APR26 170.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29APR26 177.50 C 0.10 0.10 0.10 0.02 0.00 29 75 75 +75
28MAY26 90.00 C 0.00 0.00 0.00 45.26 +3.41 83 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 41.85 +2.35 68 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 40.11 +3.40 73 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 37.54 +3.19 68 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 34.32 +2.54 56 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 32.39 +3.18 59 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 29.82 +3.19 55 0 60 0
28MAY26 107.50 C 0.00 0.00 0.00 27.25 +3.74 50 0 70 0
28MAY26 110.00 C 0.00 0.00 0.00 24.68 +3.10 46 0 70 0
28MAY26 112.50 C 0.00 0.00 0.00 22.12 +3.13 41 0 10 0
28MAY26 115.00 C 19.54 19.66 19.54 19.60 +3.08 38 95 1,527 +95
28MAY26 117.50 C 0.00 0.00 0.00 16.83 +2.33 31 0 0 0
28MAY26 120.00 C 15.68 15.69 15.68 14.55 +1.82 30 60 356 +60
28MAY26 122.50 C 0.00 0.00 0.00 12.89 +2.40 31 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 10.69 +1.83 29 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 9.28 +1.78 29 0 73 0
28MAY26 130.00 C 7.60 8.60 7.60 8.00 +1.67 29 3 64 -1
28MAY26 132.50 C 6.19 6.19 6.19 6.73 +1.46 29 3 343 0
28MAY26 135.00 C 6.13 6.23 6.13 5.62 +1.13 29 202 601 +202
28MAY26 137.50 C 4.66 4.78 4.66 4.70 +0.83 29 115 246 -37
28MAY26 140.00 C 3.90 4.20 3.90 4.02 +0.71 29 37 1,089 +2
28MAY26 142.50 C 2.90 3.08 2.90 3.39 +0.55 29 72 463 +67
28MAY26 145.00 C 2.81 2.87 2.81 2.90 +0.47 30 102 1,223 +100
28MAY26 147.50 C 1.97 1.97 1.97 2.44 +0.35 30 1 1,680 0
28MAY26 150.00 C 1.66 1.68 1.66 2.08 +0.29 31 10 407 0
28MAY26 152.50 C 0.00 0.00 0.00 1.75 +0.20 31 0 324 0
28MAY26 155.00 C 1.09 1.09 1.09 1.49 +0.17 31 2 253 +2
28MAY26 157.50 C 0.00 0.00 0.00 1.25 +0.09 32 0 136 0
28MAY26 160.00 C 0.78 0.78 0.75 1.07 +0.07 32 12 418 +7
28MAY26 162.50 C 0.71 0.71 0.71 0.90 +0.03 32 1 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.77 +0.01 33 0 20 0
28MAY26 167.50 C 0.00 0.00 0.00 0.66 0.00 33 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.55 -0.03 33 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.48 -0.04 34 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.41 -0.04 34 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 75.32 +4.36 127 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.43 +2.97 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.34 +3.39 102 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.43 +1.93 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.27 +4.27 105 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.44 +1.67 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.17 +3.22 81 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 56.44 +1.87 63 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 53.94 +2.03 59 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 52.88 +4.53 84 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 50.16 +4.13 78 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 47.81 +3.16 75 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 45.26 +3.19 71 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 41.85 +2.35 58 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 40.11 +3.19 62 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 37.54 +3.19 58 0 418 0
29JUN26 100.00 C 34.79 34.79 34.79 34.32 +2.54 48 10 905 0
29JUN26 102.50 C 0.00 0.00 0.00 32.39 +3.18 50 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 29.82 +3.19 46 0 3,005 0
29JUN26 107.50 C 27.36 27.36 27.36 27.25 +3.71 42 10 911 0
29JUN26 110.00 C 26.01 26.01 24.04 24.68 +3.10 39 61 5,208 +60
29JUN26 112.50 C 0.00 0.00 0.00 22.22 +2.86 36 0 5,251 0
29JUN26 115.00 C 21.07 21.47 19.25 19.88 +3.36 33 731 4,497 +642
29JUN26 117.50 C 18.69 18.69 17.93 17.16 +2.58 29 70 236 -36
29JUN26 120.00 C 15.06 17.05 14.80 14.77 +1.27 26 271 1,854 +268
29JUN26 122.50 C 0.00 0.00 0.00 13.18 +1.89 27 0 184 0
29JUN26 125.00 C 12.15 12.15 12.15 11.97 +2.18 29 50 6,244 -29
29JUN26 127.50 C 9.63 9.63 9.63 10.40 +1.93 28 50 203 -50
29JUN26 130.00 C 8.60 8.60 8.60 9.03 +1.71 28 2 2,777 -2
29JUN26 132.50 C 0.00 0.00 0.00 7.81 +1.57 28 0 501 0
29JUN26 135.00 C 6.84 7.30 6.67 6.68 +1.32 28 63 2,788 +61
29JUN26 137.50 C 5.40 5.71 5.40 5.71 +1.11 27 31 691 -31
29JUN26 140.00 C 4.88 4.88 4.88 4.89 +1.00 27 15 1,316 +15
29JUN26 142.50 C 4.18 4.18 4.12 4.20 +0.88 28 37 593 0
29JUN26 145.00 C 3.55 3.55 3.55 3.60 +0.82 28 2 395 -2
29JUN26 147.50 C 2.84 2.84 2.77 3.06 +0.70 28 323 1,288 +30
29JUN26 150.00 C 2.55 2.55 2.42 2.60 +0.65 28 16 288 +2
29JUN26 152.50 C 1.97 2.04 1.97 2.20 +0.55 28 41 580 +34
29JUN26 155.00 C 1.78 1.78 1.78 1.86 +0.51 28 2 306 -2
29JUN26 157.50 C 1.64 1.64 1.42 1.57 +0.41 28 47 1,525 +14
29JUN26 160.00 C 0.00 0.00 0.00 1.32 +0.32 29 0 687 0
29JUN26 162.50 C 0.00 0.00 0.00 1.13 +0.26 29 0 831 0
29JUN26 165.00 C 0.00 0.00 0.00 0.92 +0.16 29 0 497 0
29JUN26 167.50 C 0.88 0.88 0.88 0.79 +0.13 29 52 2,098 +52
29JUN26 170.00 C 0.00 0.00 0.00 0.68 +0.10 29 0 232 0
29JUN26 172.50 C 0.00 0.00 0.00 0.58 +0.06 30 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.48 +0.03 30 0 175 0
29JUN26 177.50 C 0.00 0.00 0.00 0.39 -0.01 30 0 588 0
29SEP26 70.00 C 0.00 0.00 0.00 65.27 +4.27 77 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.73 +1.96 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.17 +3.22 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.77 +2.20 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.17 +2.26 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.88 +4.37 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.16 +2.95 57 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 47.81 +3.16 54 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 45.26 +3.19 51 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 41.85 +2.35 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.11 +3.19 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 37.54 +3.19 42 0 32 0
29SEP26 100.00 C 34.90 35.00 33.80 34.32 +2.54 35 31 250 -22
29SEP26 102.50 C 0.00 0.00 0.00 32.39 +3.10 36 0 58 0
29SEP26 105.00 C 28.86 28.86 28.86 29.91 +2.99 33 10 137 -10
29SEP26 107.50 C 0.00 0.00 0.00 27.25 +3.48 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 25.38 +3.20 30 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 22.22 +1.85 25 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 20.96 +2.95 28 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 18.58 +2.18 25 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 17.99 +2.92 29 0 1,172 0
29SEP26 122.50 C 16.10 16.10 15.91 15.96 +2.22 27 100 123 +40
29SEP26 125.00 C 0.00 0.00 0.00 14.00 +1.79 26 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 12.83 +1.89 26 0 69 0
29SEP26 130.00 C 11.08 11.08 11.08 11.56 +1.71 26 30 124 0
29SEP26 132.50 C 0.00 0.00 0.00 10.33 +1.57 26 0 454 0
29SEP26 135.00 C 0.00 0.00 0.00 9.20 +1.29 26 0 621 0
29SEP26 137.50 C 0.00 0.00 0.00 8.35 +1.28 26 0 1,031 0
29SEP26 140.00 C 0.00 0.00 0.00 7.56 +1.22 27 0 1,914 0
29SEP26 142.50 C 0.00 0.00 0.00 6.82 +1.15 27 0 145 0
29SEP26 145.00 C 5.53 5.59 5.53 6.21 +1.17 27 30 1,587 +27
29SEP26 147.50 C 0.00 0.00 0.00 5.59 +1.07 27 0 578 0
29SEP26 150.00 C 0.00 0.00 0.00 5.08 +1.07 28 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 4.61 +1.03 28 0 381 0
29SEP26 155.00 C 0.00 0.00 0.00 4.15 +0.95 28 0 680 0
29SEP26 157.50 C 0.00 0.00 0.00 3.79 +0.98 29 0 408 0
29SEP26 160.00 C 0.00 0.00 0.00 3.45 +0.93 29 0 323 0
29SEP26 162.50 C 0.00 0.00 0.00 3.11 +0.86 29 0 110 0
29SEP26 165.00 C 0.00 0.00 0.00 2.83 +0.86 29 0 86 0
29SEP26 167.50 C 0.00 0.00 0.00 2.60 +0.83 30 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.36 +0.78 30 0 27 0
29SEP26 172.50 C 0.00 0.00 0.00 2.13 +0.74 30 0 0 0
29SEP26 175.00 C 1.35 1.35 1.35 1.97 +0.74 30 1 3 0
29SEP26 177.50 C 0.00 0.00 0.00 1.81 +0.70 31 0 0 0
30DEC26 80.00 C 57.56 57.56 57.56 54.17 +1.81 44 1 4 +1
30DEC26 82.50 C 0.00 0.00 0.00 52.88 +4.37 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.16 +2.95 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.81 +3.16 43 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 45.26 +3.19 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.85 +2.35 33 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 40.11 +3.19 35 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 37.54 +3.19 33 0 60 0
30DEC26 100.00 C 34.90 36.22 34.63 34.61 +2.83 29 708 1,862 +668
30DEC26 102.50 C 0.00 0.00 0.00 32.97 +3.22 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 29.91 +2.54 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 28.48 +2.69 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 25.41 +1.83 24 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 24.51 +3.58 27 0 5 0
30DEC26 115.00 C 22.92 22.97 22.92 22.38 +3.02 25 60 165 +30
30DEC26 117.50 C 0.00 0.00 0.00 21.01 +3.10 26 0 1 0
30DEC26 120.00 C 19.27 19.27 19.27 18.88 +2.36 25 50 148 +50
30DEC26 122.50 C 18.51 18.68 18.45 17.44 +2.21 25 71 72 +66
30DEC26 125.00 C 16.89 16.89 16.89 16.06 +2.02 25 40 77 +40
30DEC26 127.50 C 0.00 0.00 0.00 14.80 +1.93 25 0 94 0
30DEC26 130.00 C 13.16 14.20 13.16 13.55 +1.68 25 78 320 +63
30DEC26 132.50 C 12.77 12.90 11.75 12.45 +1.57 25 79 296 +78
30DEC26 135.00 C 0.00 0.00 0.00 11.39 +1.50 25 0 377 0
30DEC26 137.50 C 9.80 9.80 9.80 10.37 +1.39 25 1 470 0
30DEC26 140.00 C 0.00 0.00 0.00 9.61 +1.54 26 0 327 0
30DEC26 142.50 C 8.10 8.10 8.10 8.85 +1.53 26 1 94 0
30DEC26 145.00 C 0.00 0.00 0.00 8.17 +1.59 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.58 +1.70 27 0 54 0
30DEC26 150.00 C 6.18 6.18 6.12 7.00 +1.70 27 13 192 -7
30DEC26 152.50 C 0.00 0.00 0.00 6.45 +1.73 27 0 57 0
30DEC26 155.00 C 0.00 0.00 0.00 6.02 +1.82 27 0 77 0
30DEC26 157.50 C 4.51 4.54 4.46 5.58 +1.82 28 145 252 +145
30DEC26 160.00 C 4.10 4.15 4.05 5.15 +1.77 28 196 419 +152
30DEC26 162.50 C 3.73 3.79 3.68 4.79 +1.69 28 217 430 +217
30DEC26 165.00 C 0.00 0.00 0.00 4.48 +1.73 29 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 4.17 +1.76 29 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 3.87 +1.74 29 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 3.61 +1.73 29 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 3.50 +1.92 30 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 3.28 +1.90 30 0 34 0
30MAR27 100.00 C 0.00 0.00 0.00 34.82 - 24 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 33.02 - 25 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 31.15 +2.58 25 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.97 +2.49 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.73 +1.80 26 0 49 0
30MAR27 112.50 C 0.00 0.00 0.00 25.63 +2.31 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.04 +2.20 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 22.53 +2.09 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.12 +2.08 25 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 20.32 +2.51 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.00 +2.40 27 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.21 +1.80 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 15.99 +1.61 26 0 97 0
30MAR27 132.50 C 14.34 14.34 14.34 14.93 +1.57 26 30 60 +30
30MAR27 135.00 C 0.00 0.00 0.00 13.89 +1.53 26 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 12.86 +1.34 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 12.04 +1.37 26 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 11.25 +1.42 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.47 +1.33 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.76 +1.29 27 0 8 0
30MAR27 150.00 C 0.00 0.00 0.00 9.14 +1.34 27 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 8.53 +1.33 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.92 +1.25 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.42 +1.27 28 0 0 0
30MAR27 160.00 C 5.11 5.50 5.09 6.95 +1.32 28 33 56 +32
30MAR27 162.50 C 0.00 0.00 0.00 6.49 +1.27 28 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.03 +1.20 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.82 +1.38 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.47 +1.29 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.13 +1.26 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.78 +1.20 29 0 0 0
30MAR27 177.50 C 2.90 2.90 2.90 4.44 +1.15 29 1 1 +1
TOTAL CALL 14,510 193,302 +3,510
06MAR26 100.00 P 0.00 0.00 0.00 0.01 - 202 0 0 -
06MAR26 102.50 P 0.00 0.00 0.00 0.01 - 186 0 0 -
06MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 0.01 -0.03 97 0 20 0
06MAR26 120.00 P 0.01 0.01 0.01 0.01 -0.08 83 450 506 -5
06MAR26 122.50 P 0.04 0.04 0.04 0.03 -0.18 79 58 139 0
06MAR26 125.00 P 0.04 0.04 0.04 0.06 -0.41 71 10 149 -10
06MAR26 127.50 P 0.10 0.15 0.05 0.14 -0.81 64 212 648 +93
06MAR26 130.00 P 0.42 0.42 0.13 0.35 -1.43 58 190 644 +27
06MAR26 132.50 P 0.81 0.90 0.30 0.82 -2.16 50 1,431 1,759 +263
06MAR26 135.00 P 1.55 2.23 0.80 1.84 -2.85 43 1,293 902 +493
06MAR26 137.50 P 2.90 2.90 2.20 3.81 -3.03 45 502 658 +427
06MAR26 140.00 P 6.30 6.30 6.30 6.14 -3.06 47 1 1,366 -1
06MAR26 142.50 P 9.35 9.35 9.35 8.60 -3.20 0 1 334 -1
06MAR26 145.00 P 8.85 8.85 8.85 11.10 -3.29 0 2 361 -2
06MAR26 147.50 P 0.00 0.00 0.00 13.60 -3.10 0 0 109 0
06MAR26 150.00 P 0.00 0.00 0.00 16.10 -3.10 0 0 60 0
06MAR26 152.50 P 0.00 0.00 0.00 18.60 -3.35 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 21.10 -3.35 0 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 23.60 -3.29 0 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 26.10 -3.10 0 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 28.60 -3.36 0 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 31.10 -3.33 0 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 33.60 -3.10 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 36.10 -3.35 0 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 38.60 -3.10 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 41.10 -3.36 0 0 0 0
06MAR26 177.50 P 0.00 0.00 0.00 43.60 -3.36 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
13MAR26 102.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
13MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.14 43 0 17 0
13MAR26 112.50 P 0.08 0.08 0.08 0.01 -0.24 38 1 0 -1
13MAR26 115.00 P 0.12 0.16 0.12 0.01 -0.41 33 21 55 +11
13MAR26 117.50 P 0.27 0.27 0.22 0.04 -0.63 33 9 126 +9
13MAR26 120.00 P 0.40 0.41 0.30 0.13 -0.92 34 90 292 +82
13MAR26 122.50 P 0.70 0.70 0.43 0.34 -1.26 34 60 151 +43
13MAR26 125.00 P 1.02 1.08 0.69 0.76 -1.64 35 148 177 -39
13MAR26 127.50 P 1.88 1.88 1.04 1.48 -1.87 35 742 299 +189
13MAR26 130.00 P 2.90 2.90 1.65 2.42 -2.28 34 485 304 +187
13MAR26 132.50 P 3.58 4.02 2.62 3.79 -2.77 33 1,620 1,564 +1,521
13MAR26 135.00 P 5.60 5.60 4.10 5.49 -2.86 33 1,030 1,084 +921
13MAR26 137.50 P 6.82 6.82 6.82 7.39 -3.10 30 30 210 +29
13MAR26 140.00 P 10.30 10.30 7.85 9.52 -3.76 0 5 64 0
13MAR26 142.50 P 0.00 0.00 0.00 11.88 -3.27 0 0 11 0
13MAR26 145.00 P 0.00 0.00 0.00 14.31 -3.93 0 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 16.98 -2.69 0 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 19.38 -2.84 0 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 22.70 -3.19 77 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 24.51 -2.29 0 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 26.36 -3.60 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 29.49 -2.48 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 31.90 -4.06 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 34.35 -3.05 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 38.15 -1.36 125 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 39.81 -1.64 97 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 41.83 -3.02 0 0 0 0
13MAR26 175.00 P 0.00 0.00 0.00 44.92 -3.44 112 0 0 0
13MAR26 177.50 P 0.00 0.00 0.00 46.30 -3.40 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 128 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,930 0
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 65 24 3,914 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,418 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 +0.02 54 0 2,881 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 8,072 0
30MAR26 97.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 2,385 0
30MAR26 100.00 P 0.12 0.12 0.12 0.11 +0.02 49 100 14,191 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 5,978 0
30MAR26 105.00 P 0.21 0.21 0.21 0.22 -0.01 47 13 4,961 -13
30MAR26 107.50 P 0.25 0.25 0.25 0.31 -0.05 45 100 1,611 +63
30MAR26 110.00 P 0.43 0.46 0.32 0.44 -0.10 44 21 2,344 0
30MAR26 112.50 P 0.65 0.66 0.42 0.58 -0.21 42 104 961 -68
30MAR26 115.00 P 0.73 0.77 0.58 0.79 -0.35 41 37 1,585 -1
30MAR26 117.50 P 0.95 0.95 0.72 1.07 -0.53 40 233 3,887 -143
30MAR26 120.00 P 1.01 1.26 0.97 1.43 -0.71 38 178 2,485 -9
30MAR26 122.50 P 1.30 1.87 1.30 1.92 -0.86 37 348 1,497 -173
30MAR26 125.00 P 2.20 2.31 1.78 2.53 -1.13 36 242 3,015 -128
30MAR26 127.50 P 2.90 3.21 2.30 3.30 -1.45 34 160 2,506 +13
30MAR26 130.00 P 3.98 4.33 3.00 4.24 -1.85 33 146 4,794 +60
30MAR26 132.50 P 5.05 5.60 4.20 5.39 -2.17 31 207 3,920 -9
30MAR26 135.00 P 6.14 7.10 5.40 6.84 -2.44 30 1,143 6,303 +429
30MAR26 137.50 P 7.87 9.16 7.83 8.48 -2.82 29 636 2,111 -4
30MAR26 140.00 P 9.81 10.52 9.81 10.42 -3.36 28 61 3,697 -19
30MAR26 142.50 P 12.00 12.68 11.48 12.68 -2.62 30 119 1,006 +40
30MAR26 145.00 P 0.00 0.00 0.00 14.72 -3.52 25 0 2,381 0
30MAR26 147.50 P 0.00 0.00 0.00 17.28 -2.89 30 0 1,313 0
30MAR26 150.00 P 0.00 0.00 0.00 19.38 -3.86 0 0 598 0
30MAR26 152.50 P 0.00 0.00 0.00 22.70 -3.28 45 0 108 0
30MAR26 155.00 P 0.00 0.00 0.00 24.51 -2.34 0 0 551 0
30MAR26 157.50 P 0.00 0.00 0.00 27.44 -2.65 47 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 29.99 -2.49 51 0 196 0
30MAR26 162.50 P 0.00 0.00 0.00 31.90 -4.06 0 0 446 0
30MAR26 165.00 P 0.00 0.00 0.00 35.10 -2.41 59 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 38.15 -1.85 72 0 236 0
30MAR26 170.00 P 37.29 37.29 37.29 39.81 -2.69 57 10 160 +10
30MAR26 172.50 P 39.79 39.79 39.79 41.83 -3.02 0 1 12 +1
30MAR26 175.00 P 0.00 0.00 0.00 44.92 -3.44 65 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 47.23 -3.50 61 0 0 0
29APR26 92.50 P 0.21 0.21 0.21 0.11 +0.02 42 9 792 0
29APR26 95.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 94 0
29APR26 97.50 P 0.32 0.32 0.32 0.22 +0.02 40 7 357 0
29APR26 100.00 P 0.42 0.42 0.42 0.30 +0.01 40 4 521 +4
29APR26 102.50 P 0.46 0.47 0.45 0.41 -0.02 39 52 537 +32
29APR26 105.00 P 0.58 0.67 0.58 0.55 -0.05 38 10 659 +6
29APR26 107.50 P 0.70 0.80 0.70 0.74 -0.09 37 160 470 -30
29APR26 110.00 P 0.96 1.05 0.96 0.95 -0.19 37 35 877 0
29APR26 112.50 P 1.16 1.16 1.01 1.25 -0.28 36 111 648 -63
29APR26 115.00 P 1.24 1.61 1.24 1.61 -0.39 35 390 967 +51
29APR26 117.50 P 2.17 2.17 2.03 1.96 -0.63 34 190 817 +138
29APR26 120.00 P 2.48 2.54 1.90 2.43 -0.77 33 472 1,120 +177
29APR26 122.50 P 3.30 3.30 2.40 3.05 -0.91 32 163 615 -90
29APR26 125.00 P 3.46 3.68 2.92 3.78 -1.11 31 252 620 +76
29APR26 127.50 P 4.18 4.78 3.65 4.62 -1.52 30 373 1,874 +180
29APR26 130.00 P 5.21 6.00 4.57 5.62 -1.63 29 1,001 1,191 +443
29APR26 132.50 P 6.97 7.33 6.97 6.78 -2.07 29 122 1,539 -48
29APR26 135.00 P 8.02 8.32 6.89 8.14 -2.27 28 157 518 +88
29APR26 137.50 P 10.35 10.35 10.35 9.88 -2.35 28 14 669 +14
29APR26 140.00 P 10.24 10.24 10.00 11.43 -3.04 27 31 604 +29
29APR26 142.50 P 0.00 0.00 0.00 13.49 -2.73 27 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 15.35 -3.33 26 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 17.37 -4.02 23 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 20.47 -2.77 32 0 61 0
29APR26 152.50 P 0.00 0.00 0.00 22.70 -3.28 32 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 24.51 -3.09 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 27.44 -2.65 33 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 29.99 -2.83 36 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 31.90 -4.06 0 0 35 0
29APR26 165.00 P 0.00 0.00 0.00 35.10 -2.41 42 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 38.15 -1.85 50 0 21 0
29APR26 170.00 P 0.00 0.00 0.00 39.81 -3.42 41 0 26 0
29APR26 172.50 P 0.00 0.00 0.00 41.95 -2.90 0 0 90 0
29APR26 175.00 P 42.31 42.31 42.31 44.92 -3.44 47 1 1 +1
29APR26 177.50 P 44.79 44.79 44.79 47.23 -3.50 44 1 1 +1
28MAY26 90.00 P 0.45 0.45 0.45 0.06 -0.09 33 30 298 0
28MAY26 92.50 P 0.42 0.42 0.42 0.11 -0.11 34 3 129 +3
28MAY26 95.00 P 0.59 0.59 0.59 0.16 -0.15 33 4 39 +4
28MAY26 97.50 P 0.00 0.00 0.00 0.22 -0.21 33 0 32 0
28MAY26 100.00 P 0.00 0.00 0.00 0.30 -0.29 32 0 186 0
28MAY26 102.50 P 0.00 0.00 0.00 0.42 -0.39 32 0 114 0
28MAY26 105.00 P 0.00 0.00 0.00 0.59 -0.47 32 0 67 0
28MAY26 107.50 P 1.52 1.52 1.52 0.83 -0.56 31 34 113 +3
28MAY26 110.00 P 1.43 1.53 1.37 1.13 -0.67 31 36 294 +5
28MAY26 112.50 P 2.17 2.18 2.17 1.49 -0.77 31 134 197 -66
28MAY26 115.00 P 2.83 2.83 2.58 1.95 -0.90 31 338 1,148 -42
28MAY26 117.50 P 0.00 0.00 0.00 2.52 -1.02 31 0 634 0
28MAY26 120.00 P 3.09 3.19 2.84 3.18 -1.14 31 86 3,618 +30
28MAY26 122.50 P 3.61 4.40 3.61 3.96 -1.27 30 196 580 -14
28MAY26 125.00 P 4.34 4.59 4.34 4.89 -1.41 30 52 353 -3
28MAY26 127.50 P 5.10 5.10 5.10 5.82 -1.51 30 5 422 +5
28MAY26 130.00 P 6.10 7.46 6.10 6.94 -1.70 30 86 320 -52
28MAY26 132.50 P 8.08 8.82 7.29 8.22 -1.91 29 326 315 +184
28MAY26 135.00 P 8.64 10.08 8.46 9.65 -2.15 29 317 563 +284
28MAY26 137.50 P 11.87 11.87 11.87 11.24 -2.68 29 8 351 +8
28MAY26 140.00 P 0.00 0.00 0.00 12.90 -2.55 29 0 240 0
28MAY26 142.50 P 0.00 0.00 0.00 15.21 -2.11 31 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 17.08 -3.07 31 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 19.54 -1.95 33 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 20.98 -2.81 30 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 23.54 -2.44 33 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 25.20 -3.53 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.44 -3.20 28 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 29.99 -3.11 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.18 -3.78 28 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 35.10 -2.41 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 38.15 -1.85 42 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 39.81 -3.42 35 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 41.95 -2.95 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 44.92 -3.44 39 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 47.23 -4.21 38 0 0 0
29JUN26 60.00 P 0.12 0.14 0.12 0.01 0.00 47 42 946 +42
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 682 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 428 0
29JUN26 67.50 P 0.16 0.16 0.16 0.01 0.00 40 10 585 +10
29JUN26 70.00 P 0.17 0.17 0.17 0.01 0.00 38 5 1,048 +5
29JUN26 72.50 P 0.27 0.27 0.27 0.01 0.00 36 5 567 +5
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 623 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 621 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 1,501 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.04 32 0 1,254 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 -0.06 32 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 -0.08 31 0 7,750 0
29JUN26 90.00 P 0.61 0.77 0.61 0.11 -0.11 31 58 4,017 +6
29JUN26 92.50 P 0.00 0.00 0.00 0.16 -0.16 31 0 1,604 0
29JUN26 95.00 P 1.00 1.00 1.00 0.24 -0.19 31 2 3,424 +2
29JUN26 97.50 P 0.94 0.94 0.94 0.35 -0.25 30 1 926 +1
29JUN26 100.00 P 0.00 0.00 0.00 0.49 -0.31 30 0 4,879 0
29JUN26 102.50 P 1.50 1.50 1.50 0.66 -0.38 30 100 3,048 0
29JUN26 105.00 P 1.39 1.39 1.39 0.91 -0.47 30 1 343 +1
29JUN26 107.50 P 1.70 1.83 1.70 1.20 -0.55 30 35 985 +19
29JUN26 110.00 P 1.94 2.15 1.94 1.55 -0.66 30 131 1,742 +95
29JUN26 112.50 P 2.36 2.36 2.36 2.01 -0.76 30 4 1,872 0
29JUN26 115.00 P 3.26 3.26 3.13 2.54 -0.85 29 2 4,532 0
29JUN26 117.50 P 3.03 3.60 3.03 3.15 -1.00 29 160 1,041 +160
29JUN26 120.00 P 3.94 4.20 3.55 3.90 -1.10 29 195 1,064 +55
29JUN26 122.50 P 4.26 4.91 4.26 4.72 -1.23 29 72 459 +44
29JUN26 125.00 P 5.63 6.06 4.94 5.69 -1.31 29 86 573 +56
29JUN26 127.50 P 6.74 6.74 5.93 6.70 -1.43 29 46 540 +30
29JUN26 130.00 P 7.29 7.91 7.25 7.80 -1.68 28 407 1,709 +275
29JUN26 132.50 P 8.49 9.47 8.49 9.07 -1.86 28 120 544 +83
29JUN26 135.00 P 0.00 0.00 0.00 10.47 -2.05 28 0 4,292 0
29JUN26 137.50 P 10.96 10.96 10.96 12.03 -2.21 28 1 409 0
29JUN26 140.00 P 0.00 0.00 0.00 13.49 -2.29 27 0 800 0
29JUN26 142.50 P 0.00 0.00 0.00 15.21 -2.57 27 0 252 0
29JUN26 145.00 P 16.59 16.59 16.18 17.90 -2.25 30 60 134 +60
29JUN26 147.50 P 18.03 18.03 18.03 19.54 -2.54 29 30 60 +30
29JUN26 150.00 P 0.00 0.00 0.00 20.98 -2.86 26 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 24.21 -2.16 32 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 25.81 -2.92 29 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 27.85 -3.08 28 0 50 0
29JUN26 160.00 P 0.00 0.00 0.00 31.11 -2.11 35 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 33.31 -2.65 35 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 35.42 -2.54 34 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 38.15 -2.22 37 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 40.75 -2.48 39 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 42.61 -2.52 36 0 0 0
29JUN26 175.00 P 42.80 42.80 42.80 45.71 -2.65 42 10 10 +10
29JUN26 177.50 P 45.23 45.23 45.23 48.20 -3.24 43 10 10 +10
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 442 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 54 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 665 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 -0.04 28 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 -0.07 28 0 1,562 0
29SEP26 87.50 P 0.00 0.00 0.00 0.24 -0.09 28 0 659 0
29SEP26 90.00 P 0.00 0.00 0.00 0.34 -0.11 28 0 159 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 -0.16 28 0 371 0
29SEP26 95.00 P 0.00 0.00 0.00 0.64 -0.18 28 0 554 0
29SEP26 97.50 P 1.71 1.71 1.71 0.84 -0.23 28 1 288 +1
29SEP26 100.00 P 0.00 0.00 0.00 1.09 -0.30 28 0 518 0
29SEP26 102.50 P 0.00 0.00 0.00 1.41 -0.34 28 0 1,391 0
29SEP26 105.00 P 0.00 0.00 0.00 1.76 -0.45 28 0 231 0
29SEP26 107.50 P 2.96 3.24 2.96 2.22 -0.48 28 5 269 +1
29SEP26 110.00 P 0.00 0.00 0.00 2.70 -0.63 28 0 2,135 0
29SEP26 112.50 P 3.80 3.80 3.80 3.32 -0.67 28 5 1,363 +5
29SEP26 115.00 P 0.00 0.00 0.00 3.96 -0.83 28 0 1,446 0
29SEP26 117.50 P 0.00 0.00 0.00 4.76 -0.88 28 0 559 0
29SEP26 120.00 P 0.00 0.00 0.00 5.57 -1.06 28 0 510 0
29SEP26 122.50 P 6.28 6.28 6.28 6.56 -1.11 28 5 2,784 +5
29SEP26 125.00 P 7.54 7.54 7.54 7.56 -1.30 28 50 235 +50
29SEP26 127.50 P 0.00 0.00 0.00 8.74 -1.35 28 0 114 0
29SEP26 130.00 P 9.45 10.08 9.45 9.94 -1.55 28 150 1,111 +150
29SEP26 132.50 P 0.00 0.00 0.00 11.31 -1.60 28 0 1,295 0
29SEP26 135.00 P 0.00 0.00 0.00 12.67 -1.90 27 0 668 0
29SEP26 137.50 P 14.78 14.78 14.78 14.18 -2.08 27 10 814 +10
29SEP26 140.00 P 0.00 0.00 0.00 15.70 -2.08 27 0 149 0
29SEP26 142.50 P 0.00 0.00 0.00 17.93 -2.02 29 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 19.47 -2.02 28 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 21.61 -1.81 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 23.84 -1.58 30 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 25.48 -2.65 29 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 27.58 -1.80 30 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 29.91 -1.09 31 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 31.91 -2.15 30 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 34.74 -2.44 33 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 36.30 -2.33 31 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 39.07 -1.42 33 0 44 0
29SEP26 170.00 P 38.57 38.60 38.57 41.21 -2.07 33 35 80 +35
29SEP26 172.50 P 0.00 0.00 0.00 42.61 -2.52 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.71 -2.65 33 0 82 0
29SEP26 177.50 P 47.32 47.77 45.17 48.20 -3.24 34 244 264 +244
30DEC26 80.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 395 0
30DEC26 82.50 P 1.50 1.50 1.50 0.24 +0.09 27 2 35 +2
30DEC26 85.00 P 0.00 0.00 0.00 0.32 +0.09 26 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.43 +0.10 26 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 0.59 +0.14 26 0 169 0
30DEC26 92.50 P 0.00 0.00 0.00 0.76 +0.12 26 0 88 0
30DEC26 95.00 P 2.58 2.58 2.58 1.04 +0.15 26 30 68 +30
30DEC26 97.50 P 2.87 2.87 2.87 1.30 +0.13 26 30 79 +30
30DEC26 100.00 P 0.00 0.00 0.00 1.66 +0.10 26 0 2,467 0
30DEC26 102.50 P 0.00 0.00 0.00 2.04 +0.04 26 0 25 0
30DEC26 105.00 P 0.00 0.00 0.00 2.53 +0.01 26 0 97 0
30DEC26 107.50 P 0.00 0.00 0.00 3.03 -0.11 26 0 164 0
30DEC26 110.00 P 0.00 0.00 0.00 3.67 -0.16 27 0 303 0
30DEC26 112.50 P 0.00 0.00 0.00 4.32 -0.32 27 0 325 0
30DEC26 115.00 P 0.00 0.00 0.00 5.12 -0.40 27 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 5.94 -0.58 27 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 6.89 -0.70 27 0 296 0
30DEC26 122.50 P 8.00 8.56 8.00 7.90 -0.87 27 51 169 +50
30DEC26 125.00 P 0.00 0.00 0.00 8.99 -1.07 27 0 149 0
30DEC26 127.50 P 10.17 10.80 10.17 10.20 -1.18 27 2 146 +1
30DEC26 130.00 P 10.81 12.00 10.80 11.43 -1.45 27 15 164 +9
30DEC26 132.50 P 12.48 12.48 12.48 12.83 -1.56 27 10 40 +10
30DEC26 135.00 P 0.00 0.00 0.00 14.26 -1.65 27 0 60 0
30DEC26 137.50 P 0.00 0.00 0.00 15.76 -1.76 27 0 230 0
30DEC26 140.00 P 0.00 0.00 0.00 17.40 -1.74 27 0 291 0
30DEC26 142.50 P 0.00 0.00 0.00 19.29 -0.79 28 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 21.15 -1.59 28 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 23.10 -1.52 29 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 25.07 -1.53 29 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 27.10 -1.03 30 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 28.94 -1.67 29 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 29.91 -2.76 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 33.06 -1.75 30 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 35.72 -1.46 32 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 36.97 -2.10 29 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 39.59 -2.10 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.41 -2.91 30 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 43.96 -2.25 31 0 55 0
30DEC26 175.00 P 43.89 43.89 43.89 45.71 -2.65 29 10 170 +10
30DEC26 177.50 P 46.22 47.07 46.12 48.20 -3.24 30 146 160 +110
30MAR27 100.00 P 0.00 0.00 0.00 2.54 - 27 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 3.04 - 27 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 3.60 -0.54 27 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 4.26 -0.56 27 0 1 0
30MAR27 110.00 P 6.65 6.65 6.65 4.93 -0.73 27 1 17 +1
30MAR27 112.50 P 0.00 0.00 0.00 5.76 -0.75 27 0 6 0
30MAR27 115.00 P 7.94 7.94 7.94 6.60 -0.87 27 2 38 +2
30MAR27 117.50 P 0.00 0.00 0.00 7.53 -0.98 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 8.56 -1.01 27 0 39 0
30MAR27 122.50 P 0.00 0.00 0.00 9.60 -1.20 27 0 60 0
30MAR27 125.00 P 0.00 0.00 0.00 10.79 -1.27 27 0 0 0
30MAR27 127.50 P 12.69 12.84 12.69 12.03 -1.32 28 2 53 +2
30MAR27 130.00 P 0.00 0.00 0.00 13.29 -1.52 28 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 14.71 -1.57 28 0 60 0
30MAR27 135.00 P 0.00 0.00 0.00 16.16 -1.64 28 0 120 0
30MAR27 137.50 P 0.00 0.00 0.00 17.63 -1.82 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 19.32 -1.81 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 21.05 -1.77 28 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.79 -1.87 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.63 -1.90 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.55 -1.87 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 28.48 -1.91 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.43 -1.99 30 0 0 0
30MAR27 157.50 P 34.48 34.48 34.48 32.49 -1.99 30 10 10 0
30MAR27 160.00 P 0.00 0.00 0.00 34.59 -1.97 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.70 -2.04 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.83 -2.04 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.04 -2.13 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.28 -2.14 32 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 45.54 -2.20 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.81 -2.27 33 0 0 0
30MAR27 177.50 P 48.50 48.50 48.50 50.11 -2.34 33 5 5 +5
TOTAL PUT 19,898 249,930 +7,405
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.53
30MAR26 4.60 C 0.00 0.00 0.00 2.95 0.00 94 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.84 -0.01 70 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.74 -0.01 66 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.64 -0.01 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.54 -0.01 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.29 -0.01 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.04 -0.01 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 -0.01 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 +0.02 41 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.81 -0.02 29 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 -0.01 24 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 -0.02 19 0 488 0
30MAR26 7.50 C 0.17 0.17 0.17 0.18 -0.01 20 15 925 0
30MAR26 7.75 C 0.07 0.07 0.07 0.07 -0.02 18 20 1,186 -20
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 583 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.66 0.00 55 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.56 0.00 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 0.00 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 0.00 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.82 +0.01 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.09 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.84 +0.01 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 -0.04 15 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 -0.01 17 0 150 0
29APR26 7.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 24 0
29APR26 7.75 C 0.12 0.12 0.12 0.12 -0.01 17 151 621 +147
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 248 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 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 21 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 30 0 0 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 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.56 -0.06 29 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.36 +0.04 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.11 +0.05 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.87 -0.01 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.61 -0.01 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.34 +0.02 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.11 +0.02 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.85 +0.01 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 0.00 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.43 -0.02 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 -0.01 16 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.17 0.00 16 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 22 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 0.00 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.72 -0.01 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 +0.06 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.11 +0.05 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 -0.01 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 -0.01 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.36 -0.01 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 -0.01 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 +0.02 20 0 302 0
29JUN26 7.00 C 0.72 0.72 0.72 0.64 -0.02 17 4 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.02 17 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.01 17 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.01 16 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 16 0 326 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 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 2.79 -0.05 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.72 -0.01 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.63 +0.01 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 +0.03 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 +0.03 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 -0.01 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 -0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 -0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 -0.04 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.02 16 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.01 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.01 17 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.01 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 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 19 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 2.72 -0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 +0.01 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 +0.03 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 +0.03 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 0.00 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 -0.03 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.02 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.01 16 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.03 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.03 15 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.03 15 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.03 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.02 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.03 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.38 +0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 +0.03 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 -0.01 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 -0.02 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 0.00 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 0.00 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 +0.03 15 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.01 14 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 0.00 14 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 0.00 14 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.01 14 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.01 14 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
TOTAL CALL 190 9,541 +127
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 40 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 54 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 25 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2,363 0
30MAR26 7.25 P 0.05 0.05 0.05 0.05 -0.01 19 76 425 +75
30MAR26 7.50 P 0.13 0.13 0.13 0.14 0.00 20 123 1,105 +115
30MAR26 7.75 P 0.25 0.25 0.25 0.28 0.00 19 5 925 0
30MAR26 8.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.00 +0.04 36 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.26 +0.05 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.48 -0.02 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 0.00 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.00 +0.04 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.26 -0.02 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.51 0.00 73 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 20 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 18 0 281 0
29APR26 7.25 P 0.09 0.09 0.09 0.09 0.00 18 300 453 +250
29APR26 7.50 P 0.00 0.00 0.00 0.18 0.00 17 0 440 0
29APR26 7.75 P 0.00 0.00 0.00 0.32 0.00 17 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 +0.02 19 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.26 +0.01 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.76 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.00 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.26 -0.02 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.51 -0.01 51 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 0.00 16 0 59 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 0.00 16 0 20 0
28MAY26 7.25 P 0.00 0.00 0.00 0.11 0.00 16 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 0.00 16 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.34 -0.01 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.76 +0.01 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.26 +0.01 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.48 -0.02 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.76 0.00 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.00 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.26 -0.02 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.51 -0.01 43 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 36 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 0.00 19 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 17 0 622 0
29JUN26 7.00 P 0.12 0.12 0.12 0.13 -0.01 16 30 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 0.00 16 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.01 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 +0.01 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 +0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 +0.06 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.05 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.08 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 +0.10 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.66 +0.04 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 18 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 17 0 153 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 138 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 0.00 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 0.00 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.01 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.01 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.02 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 -0.03 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 +0.02 26 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 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.02 15 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 15 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 -0.03 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.02 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 -0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 -0.02 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 -0.01 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.01 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 0.00 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 0.00 25 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 0.00 15 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 0.00 15 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 0.00 15 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 -0.01 15 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 0.00 15 0 50 0
30MAR27 7.50 P 0.52 0.52 0.52 0.49 0.00 15 9 23 +9
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.01 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 -0.01 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 0.00 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 0.00 17 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 0.00 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 +0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 +0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 +0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 -0.01 24 0 0 0
TOTAL PUT 543 14,703 +449
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$ 33.96
30MAR26 15.50 C 0.00 0.00 0.00 18.49 +0.36 101 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.96 +0.33 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.49 +0.36 85 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.96 +0.33 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.46 +0.33 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.96 +0.33 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.46 +0.33 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.00 +0.40 83 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.50 +0.36 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.00 +0.40 74 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 13.00 +0.32 64 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 11.99 +0.39 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 11.01 +0.37 60 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 9.97 +0.33 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.03 +0.41 55 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 8.11 +0.48 62 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 7.03 +0.27 42 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 6.01 +0.30 24 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 5.07 +0.38 36 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 4.10 +0.41 32 0 84 0
30MAR26 31.00 C 0.00 0.00 0.00 3.16 +0.26 29 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 2.34 +0.22 30 0 2,924 0
30MAR26 33.00 C 1.53 1.53 1.53 1.63 +0.17 29 15 262 0
30MAR26 34.00 C 1.25 1.25 1.04 1.07 +0.13 29 10 131 0
30MAR26 35.00 C 0.78 0.82 0.63 0.65 +0.08 29 168 258 +65
30MAR26 36.00 C 0.37 0.37 0.37 0.38 +0.06 30 8 214 0
30MAR26 37.00 C 0.29 0.29 0.29 0.20 +0.03 29 20 180 +9
30MAR26 38.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30MAR26 41.00 C 0.02 0.02 0.02 0.01 0.00 30 30 144 +30
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.53 +0.35 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.04 +0.36 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.04 +0.36 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.05 +0.36 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.05 +0.36 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.05 +0.35 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.06 +0.36 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.18 +0.53 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.11 +0.18 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.30 +0.36 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.32 +0.46 35 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 4.40 +0.32 32 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 3.45 +0.30 27 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 2.71 +0.21 28 0 418 0
29APR26 33.00 C 2.29 2.29 2.29 2.05 +0.17 27 15 136 0
29APR26 34.00 C 0.00 0.00 0.00 1.51 +0.18 27 0 118 0
29APR26 35.00 C 1.20 1.20 1.20 1.09 +0.14 28 3 125 +3
29APR26 36.00 C 0.00 0.00 0.00 0.75 +0.10 28 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.50 +0.08 27 0 46 0
29APR26 38.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 27 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.09 +0.36 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.10 +0.36 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.11 +0.36 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.18 +0.37 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.22 +0.52 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.18 +0.25 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.31 +0.27 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.38 +0.20 28 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 4.53 +0.32 28 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 3.71 +0.37 27 0 62 0
28MAY26 32.00 C 0.00 0.00 0.00 3.01 +0.20 27 0 131 0
28MAY26 33.00 C 2.64 2.64 2.45 2.39 +0.17 27 15 58 +12
28MAY26 34.00 C 0.00 0.00 0.00 1.86 +0.14 27 0 40 0
28MAY26 35.00 C 0.00 0.00 0.00 1.41 +0.12 27 0 35 0
28MAY26 36.00 C 1.16 1.16 1.16 1.06 +0.10 27 3 81 +3
28MAY26 37.00 C 0.86 0.86 0.81 0.78 +0.08 27 30 106 +30
28MAY26 38.00 C 0.00 0.00 0.00 0.57 +0.07 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.57 +0.36 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.08 +0.36 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.58 +0.36 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.08 +0.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.59 +0.36 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.09 +0.36 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.10 +0.36 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.10 +0.36 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.11 +0.37 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.40 +0.56 51 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.25 +0.25 39 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.40 +0.55 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.41 +0.48 37 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 6.31 +0.27 29 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 5.38 +0.20 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.56 +0.32 28 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 3.79 +0.22 27 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 3.09 +0.24 27 0 60 0
29JUN26 33.00 C 0.00 0.00 0.00 2.49 +0.21 27 0 276 0
29JUN26 34.00 C 0.00 0.00 0.00 1.97 +0.19 27 0 338 0
29JUN26 35.00 C 1.51 1.51 1.51 1.52 +0.16 27 15 232 0
29JUN26 36.00 C 1.17 1.17 1.17 1.15 +0.13 27 15 126 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.85 +0.10 27 0 145 0
29JUN26 38.00 C 0.78 0.78 0.78 0.63 +0.09 27 3 87 +3
29JUN26 39.00 C 0.00 0.00 0.00 0.45 +0.06 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.58 +0.36 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.08 +0.36 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.59 +0.36 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.09 +0.36 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.10 +0.36 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.10 +0.36 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.11 +0.36 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.40 +0.56 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.25 +0.25 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.40 +0.55 35 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.41 +0.34 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.31 +0.27 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.46 +0.24 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.84 +0.37 28 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.92 +0.25 25 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 3.31 +0.23 25 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 2.77 +0.19 25 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 2.30 +0.16 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.91 +0.14 26 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 1.58 +0.12 26 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 1.31 +0.11 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 1.08 +0.08 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.88 +0.07 26 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.71 +0.06 27 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.58 +0.06 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.59 +0.36 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.09 +0.36 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.10 +0.36 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.10 +0.36 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.11 +0.36 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.40 +0.56 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.25 +0.25 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.40 +0.55 30 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.41 +0.34 27 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.34 +0.26 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.57 +0.19 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.84 +0.30 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.17 +0.13 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.62 +0.23 24 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.11 +0.20 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.67 +0.19 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.29 +0.15 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.95 +0.11 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.68 +0.09 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.45 +0.09 25 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 1.24 +0.11 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 1.05 +0.10 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.87 +0.08 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 +0.07 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 +0.08 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 +0.07 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.25 +0.25 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.40 +0.44 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.44 +0.31 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.64 +0.29 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.92 +0.29 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.26 +0.27 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.65 +0.25 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.99 +0.11 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.51 +0.21 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.08 +0.19 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.69 +0.17 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.36 +0.16 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.07 +0.13 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.84 +0.12 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.60 +0.11 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.38 +0.11 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.20 +0.11 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 +0.06 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 +0.08 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 +0.07 24 0 0 0
TOTAL CALL 350 10,209 +170
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 116 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4,129 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 124 0
30MAR26 30.00 P 0.04 0.07 0.04 0.06 -0.03 30 4 107 +3
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.06 30 0 151 0
30MAR26 32.00 P 0.00 0.00 0.00 0.32 -0.11 29 0 147 0
30MAR26 33.00 P 0.43 0.43 0.43 0.59 -0.17 29 2 451 0
30MAR26 34.00 P 0.00 0.00 0.00 1.04 -0.20 29 0 259 0
30MAR26 35.00 P 1.31 1.31 1.31 1.63 -0.24 29 2 188 0
30MAR26 36.00 P 0.00 0.00 0.00 2.39 -0.27 30 0 211 0
30MAR26 37.00 P 2.83 2.87 2.83 3.24 -0.21 32 47 92 +2
30MAR26 38.00 P 0.00 0.00 0.00 4.10 -0.37 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.07 -0.38 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.04 -0.36 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.07 -0.33 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.07 -0.33 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.05 -0.35 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.07 -0.33 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 70 0
29APR26 30.00 P 0.21 0.21 0.21 0.20 -0.05 27 2 116 +2
29APR26 31.00 P 0.00 0.00 0.00 0.37 -0.07 27 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.61 -0.11 27 0 508 0
29APR26 33.00 P 0.00 0.00 0.00 0.95 -0.15 27 0 36 0
29APR26 34.00 P 0.00 0.00 0.00 1.40 -0.19 27 0 94 0
29APR26 35.00 P 0.00 0.00 0.00 1.97 -0.22 27 0 55 0
29APR26 36.00 P 2.62 2.62 2.62 2.67 -0.33 27 7 86 +7
29APR26 37.00 P 0.00 0.00 0.00 3.43 -0.27 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.29 -0.27 29 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.16 -0.38 28 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.13 -0.29 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.07 -0.33 30 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.07 -0.33 33 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.07 -0.33 35 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.07 -0.33 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.21 -0.05 27 0 46 0
28MAY26 30.00 P 0.35 0.35 0.35 0.37 -0.06 27 2 84 0
28MAY26 31.00 P 0.48 0.48 0.48 0.57 -0.09 27 15 49 0
28MAY26 32.00 P 0.77 0.77 0.77 0.85 -0.13 27 9 99 0
28MAY26 33.00 P 1.12 1.12 1.12 1.23 -0.14 27 2 54 0
28MAY26 34.00 P 1.47 1.47 1.47 1.70 -0.16 27 8 102 0
28MAY26 35.00 P 2.02 2.02 2.02 2.27 -0.14 27 2 21 +2
28MAY26 36.00 P 0.00 0.00 0.00 2.94 -0.13 27 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 3.66 -0.23 27 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.47 -0.27 28 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.34 -0.20 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.22 -0.28 29 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.15 -0.35 29 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.07 -0.59 28 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.21 -0.19 37 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.34 -0.06 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 28 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 -0.05 27 0 14 0
29JUN26 29.00 P 0.00 0.00 0.00 0.52 -0.06 26 0 32 0
29JUN26 30.00 P 0.63 0.63 0.63 0.76 -0.09 26 10 34 -10
29JUN26 31.00 P 0.90 0.90 0.90 1.09 -0.11 26 3 177 -3
29JUN26 32.00 P 0.00 0.00 0.00 1.49 -0.14 26 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 1.97 -0.16 26 0 320 0
29JUN26 34.00 P 0.00 0.00 0.00 2.53 -0.19 26 0 300 0
29JUN26 35.00 P 2.88 2.88 2.88 3.17 -0.20 25 15 236 +15
29JUN26 36.00 P 3.58 3.58 3.58 3.96 -0.12 27 15 195 0
29JUN26 37.00 P 0.00 0.00 0.00 4.77 -0.10 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.61 -0.11 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.49 -0.25 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.37 -0.39 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.18 -0.62 25 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.21 -0.57 29 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.17 -0.21 29 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.08 -0.43 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 0.00 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 -0.05 26 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.67 -0.07 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.92 -0.09 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.23 -0.10 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 -0.15 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.07 -0.15 26 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 2.60 -0.18 26 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.22 -0.18 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.89 -0.21 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.58 -0.24 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.32 -0.15 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.12 -0.14 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.95 -0.17 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.81 -0.23 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.71 -0.32 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.63 -0.23 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.54 -0.37 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.41 -0.29 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 37 0
30DEC26 26.00 P 0.43 0.43 0.43 0.46 -0.04 25 15 13 +6
30DEC26 27.00 P 0.00 0.00 0.00 0.64 -0.05 25 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.87 -0.06 25 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.15 -0.08 25 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.47 -0.10 24 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 1.89 -0.11 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.16 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.89 -0.18 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.49 -0.19 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.14 -0.21 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.82 -0.10 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.51 -0.28 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.30 -0.28 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.13 -0.27 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.97 -0.29 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.83 -0.31 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.73 -0.33 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.54 -0.45 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.49 -0.35 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 -0.04 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.81 -0.06 24 0 8 0
30MAR27 28.00 P 0.90 1.03 0.90 1.06 -0.07 24 15 5 +5
30MAR27 29.00 P 0.00 0.00 0.00 1.36 -0.07 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.70 -0.10 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.13 -0.13 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.60 -0.17 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.13 -0.16 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 -0.17 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.38 -0.17 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.06 -0.21 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.78 -0.22 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.52 -0.06 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.31 -0.09 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.13 -0.13 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.83 -0.31 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.84 -0.22 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.54 -0.45 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.49 -0.35 26 0 0 0
TOTAL PUT 175 12,349 +29
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$ 6.15
30MAR26 3.40 C 0.00 0.00 0.00 2.76 +0.15 97 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.66 +0.13 92 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.56 +0.15 88 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 +0.15 83 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.38 +0.15 107 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.26 +0.15 74 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.16 +0.15 70 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 +0.18 99 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.96 +0.11 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.86 +0.16 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.76 +0.11 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.66 +0.15 50 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.59 +0.18 75 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 +0.15 43 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.36 +0.16 39 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.26 +0.16 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.16 +0.15 32 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.93 +0.14 42 0 672 0
30MAR26 5.50 C 0.78 0.78 0.75 0.70 +0.13 39 4 831 +3
30MAR26 5.75 C 0.00 0.00 0.00 0.49 +0.09 36 0 992 0
30MAR26 6.00 C 0.31 0.31 0.31 0.34 +0.08 39 1 908 -1
30MAR26 6.25 C 0.19 0.21 0.19 0.22 +0.06 40 77 1,053 -73
30MAR26 6.50 C 0.11 0.16 0.11 0.14 +0.05 42 31 457 +17
30MAR26 6.75 C 0.10 0.10 0.10 0.08 +0.03 41 111 448 +111
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 455 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 40 0 340 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 0.00 51 1 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.98 +0.13 53 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.88 +0.16 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.78 +0.13 47 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.68 +0.15 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.61 +0.19 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.51 +0.19 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.39 +0.16 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.31 +0.16 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.23 +0.19 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.98 +0.14 38 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.76 +0.13 35 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.58 +0.09 35 0 2,066 0
29APR26 6.00 C 0.41 0.41 0.39 0.44 +0.08 36 560 777 +560
29APR26 6.25 C 0.00 0.00 0.00 0.31 +0.06 36 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.23 +0.06 37 0 143 0
29APR26 6.75 C 0.00 0.00 0.00 0.15 +0.04 36 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 +0.02 38 0 133 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 270 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 38 0 270 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 2.02 +0.17 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.92 +0.19 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.80 +0.15 43 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.72 +0.15 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.61 +0.18 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.53 +0.20 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.44 +0.16 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.32 +0.14 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.23 +0.12 36 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.02 +0.16 35 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.84 +0.13 37 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.63 +0.09 32 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.49 +0.08 33 0 438 0
28MAY26 6.25 C 0.00 0.00 0.00 0.37 +0.07 33 0 272 0
28MAY26 6.50 C 0.00 0.00 0.00 0.29 +0.07 35 0 90 0
28MAY26 6.75 C 0.22 0.22 0.22 0.21 +0.06 35 20 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 +0.03 34 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 60 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 +0.02 35 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.28 +0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.18 +0.15 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.09 +0.14 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.02 +0.16 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.92 +0.16 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.80 +0.15 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.72 +0.15 38 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.61 +0.16 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.53 +0.13 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.44 +0.11 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.32 +0.13 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.26 +0.15 33 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 1.06 +0.15 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.89 +0.14 35 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.70 +0.10 33 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.56 +0.09 33 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 +0.07 33 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 +0.06 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 +0.06 35 0 1,733 0
29JUN26 7.00 C 0.20 0.20 0.20 0.22 +0.06 35 60 515 +60
29JUN26 7.25 C 0.17 0.18 0.17 0.16 +0.04 35 155 180 +150
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 +0.03 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.02 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.02 +0.16 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.92 +0.15 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.80 +0.11 33 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.72 +0.13 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.63 +0.13 37 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.53 +0.11 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.44 +0.11 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.35 +0.11 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 +0.11 34 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 +0.10 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 +0.10 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 +0.10 34 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 +0.09 33 0 1,208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 +0.07 33 0 1,002 0
29SEP26 6.50 C 0.00 0.00 0.00 0.38 +0.06 33 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 +0.05 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 +0.04 33 0 185 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 +0.04 33 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.02 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.02 +0.14 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.92 +0.14 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.82 +0.13 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 +0.13 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 +0.13 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 +0.13 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.47 +0.13 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 +0.12 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.30 +0.12 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 +0.11 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 +0.07 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.81 +0.10 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 +0.09 33 0 178 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.08 33 0 249 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 +0.06 32 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.06 33 0 51 0
30DEC26 7.00 C 0.34 0.34 0.34 0.33 +0.05 32 1 141 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.04 32 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.04 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.83 +0.13 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.76 +0.14 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.65 +0.12 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 +0.12 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 +0.12 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.41 +0.11 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.34 +0.12 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.15 +0.09 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 +0.11 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 +0.10 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 +0.09 33 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.08 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 +0.07 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.06 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.05 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.04 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
TOTAL CALL 1,021 24,306 +828
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 201 0
30MAR26 5.00 P 0.01 0.01 0.01 0.01 0.00 45 2 201 0
30MAR26 5.25 P 0.02 0.02 0.02 0.02 -0.01 41 109 548 0
30MAR26 5.50 P 0.06 0.06 0.05 0.05 -0.02 42 15 1,185 -5
30MAR26 5.75 P 0.09 0.09 0.08 0.09 -0.04 38 4 411 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.18 -0.06 39 0 371 0
30MAR26 6.25 P 0.30 0.30 0.29 0.31 -0.09 40 5 188 -1
30MAR26 6.50 P 0.00 0.00 0.00 0.47 -0.11 40 0 176 0
30MAR26 6.75 P 0.00 0.00 0.00 0.68 -0.13 44 0 73 0
30MAR26 7.00 P 0.00 0.00 0.00 0.89 -0.15 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.14 -0.11 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.39 -0.16 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.65 -0.10 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.14 -0.11 78 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.39 -0.15 83 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.64 -0.15 89 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29APR26 4.50 P 0.01 0.01 0.01 0.01 0.00 43 1 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 37 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 171 0
29APR26 5.50 P 0.09 0.09 0.09 0.10 -0.02 37 2 531 +2
29APR26 5.75 P 0.00 0.00 0.00 0.17 -0.04 36 0 579 0
29APR26 6.00 P 0.24 0.24 0.24 0.26 -0.06 36 50 195 +47
29APR26 6.25 P 0.00 0.00 0.00 0.40 -0.06 37 0 60 0
29APR26 6.50 P 0.00 0.00 0.00 0.56 -0.10 38 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.75 -0.10 39 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.94 -0.14 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.18 -0.13 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.39 -0.16 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.65 -0.13 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.87 -0.17 45 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.14 -0.14 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.39 -0.15 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.64 -0.15 62 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.85 -0.18 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 36 0 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 131 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 603 0
28MAY26 5.50 P 0.00 0.00 0.00 0.13 -0.03 33 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.21 -0.04 34 0 333 0
28MAY26 6.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 105 0
28MAY26 6.25 P 0.00 0.00 0.00 0.45 -0.06 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.60 -0.08 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.78 -0.11 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.99 -0.11 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.20 -0.11 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.43 -0.12 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.67 -0.13 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.88 -0.16 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.15 -0.14 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.39 -0.15 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.64 -0.15 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.88 -0.15 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 35 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 34 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 123 0
29JUN26 5.25 P 0.12 0.12 0.12 0.12 -0.02 34 3 126 -3
29JUN26 5.50 P 0.17 0.17 0.17 0.18 -0.04 33 10 192 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.27 -0.04 34 0 320 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 -0.06 34 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 -0.06 36 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 -0.08 36 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 -0.10 35 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.03 -0.12 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.24 -0.12 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.47 -0.12 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.69 -0.11 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.92 -0.13 41 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.18 -0.11 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.42 -0.12 47 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.68 -0.11 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.92 -0.11 53 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.02 32 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.02 32 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.02 32 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.03 32 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.03 32 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.05 31 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.06 31 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.07 31 0 322 0
29SEP26 6.00 P 0.00 0.00 0.00 0.64 -0.07 31 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 -0.08 31 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 -0.09 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 -0.09 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 -0.11 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.55 -0.10 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.77 -0.09 31 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.98 -0.11 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 -0.12 29 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.43 -0.13 28 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.66 -0.14 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.15 -0.12 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.03 31 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 4.40 P 0.12 0.12 0.12 0.12 -0.02 32 5 12 -5
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.03 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.02 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.04 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.04 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 147 0
30DEC26 5.25 P 0.34 0.34 0.34 0.36 -0.05 31 1 14 -1
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.05 31 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.06 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.07 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 -0.08 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 -0.08 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 -0.08 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 -0.09 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 -0.08 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.82 -0.09 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 -0.11 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.25 -0.11 30 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 -0.11 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.70 -0.12 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.93 -0.12 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.02 31 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 -0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 -0.07 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.94 -0.07 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 -0.07 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.29 -0.07 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 -0.07 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.65 -0.10 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 -0.11 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.06 -0.12 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.13 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 -0.12 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.72 -0.14 29 0 0 0
TOTAL PUT 207 20,135 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 87.25
30MAR26 18.50 C 0.00 0.00 0.00 68.78 +1.00 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 68.47 +1.14 278 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 67.96 +1.20 271 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 67.29 +1.00 180 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 67.28 +1.99 354 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 65.29 +1.00 152 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 64.29 +0.74 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 63.29 +1.00 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 62.29 +0.99 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 61.30 +1.00 147 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 61.19 +1.89 288 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 59.59 +1.23 225 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 58.59 +1.29 218 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 57.30 +0.99 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 56.30 +0.99 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 55.31 +1.03 121 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.21 +1.89 243 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 54.10 +1.79 229 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 52.31 +0.66 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 51.31 +0.99 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 50.61 +1.29 174 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 49.32 +0.98 99 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 48.92 +1.43 188 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.51 +1.19 148 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 46.63 +0.69 156 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 45.73 +1.40 160 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 44.33 +0.46 88 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 44.03 +1.70 169 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 42.65 +1.32 140 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.88 +0.85 151 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.40 +1.67 171 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.34 +1.00 76 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.73 +1.39 129 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.56 +0.88 113 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.56 +1.71 132 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.35 +0.48 57 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 29.87 +0.51 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.42 +0.86 65 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 24.78 +1.02 0 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 22.85 +1.00 77 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.95 +0.19 49 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 18.41 +1.36 76 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 16.15 +1.36 72 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 13.20 -0.13 54 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 12.03 +1.12 67 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 10.20 +0.94 66 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 8.41 +0.29 63 0 8 0
30MAR26 85.00 C 0.00 0.00 0.00 7.01 +0.63 63 0 33 0
30MAR26 87.50 C 6.63 6.63 5.45 5.79 +0.56 64 6 70 +3
30MAR26 90.00 C 5.10 5.10 4.57 4.68 +0.44 63 11 54 +8
30MAR26 92.50 C 4.07 4.50 3.90 3.74 +0.32 63 7 50 +1
30MAR26 95.00 C 3.50 3.60 3.26 2.96 +0.19 63 16 119 -6
30MAR26 97.50 C 2.92 2.92 2.23 2.32 +0.12 63 4 58 -1
30MAR26 100.00 C 2.25 2.30 1.79 1.79 +0.04 62 29 126 +2
30MAR26 102.50 C 1.90 1.90 1.55 1.37 0.00 62 6 103 +1
30MAR26 105.00 C 1.55 1.55 1.38 1.04 -0.01 62 2 123 0
30MAR26 107.50 C 1.10 1.10 1.06 0.79 -0.01 62 3 76 +1
30MAR26 110.00 C 1.00 1.00 0.70 0.59 -0.01 62 6 182 0
30MAR26 112.50 C 0.70 0.70 0.58 0.43 -0.02 62 32 77 +1
30MAR26 115.00 C 0.55 0.55 0.55 0.32 -0.02 62 1 85 -1
30MAR26 117.50 C 0.00 0.00 0.00 0.23 -0.02 62 0 213 0
30MAR26 120.00 C 0.38 0.38 0.38 0.17 -0.01 62 1 112 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.02 62 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 -0.01 62 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.01 62 0 59 0
30MAR26 130.00 C 0.16 0.16 0.16 0.05 0.00 63 1 71 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 26 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 17 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 145.00 C 0.09 0.09 0.09 0.01 0.00 66 4 132 0
29APR26 52.50 C 0.00 0.00 0.00 35.56 +1.49 86 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 32.35 +0.47 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.74 +1.38 77 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.38 +1.72 73 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.73 +1.76 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.90 +0.88 69 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.82 +1.22 69 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.55 +0.99 65 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.60 +1.23 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.91 +0.54 55 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.90 +0.94 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.44 +1.01 62 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 10.96 +0.89 62 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 9.48 +0.59 61 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 8.37 +0.65 61 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 7.26 +0.56 61 0 135 0
29APR26 92.50 C 0.00 0.00 0.00 6.27 +0.45 61 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 5.40 +0.28 61 0 56 0
29APR26 97.50 C 0.00 0.00 0.00 4.62 +0.13 60 0 60 0
29APR26 100.00 C 3.89 3.89 3.89 3.95 +0.08 60 2 96 0
29APR26 102.50 C 3.58 3.58 3.58 3.36 +0.05 60 1 70 0
29APR26 105.00 C 3.57 3.57 3.57 2.84 +0.02 60 1 51 -1
29APR26 107.50 C 0.00 0.00 0.00 2.40 +0.01 60 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 2.02 0.00 60 0 25 0
29APR26 112.50 C 2.07 2.07 2.07 1.70 -0.01 60 1 17 +1
29APR26 115.00 C 0.00 0.00 0.00 1.42 -0.02 60 0 103 0
29APR26 117.50 C 0.00 0.00 0.00 1.19 -0.02 60 0 20 0
29APR26 120.00 C 0.00 0.00 0.00 0.99 -0.02 60 0 77 0
29APR26 122.50 C 0.00 0.00 0.00 0.82 -0.03 60 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 0.66 -0.05 59 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 0.55 -0.04 59 0 14 0
29APR26 130.00 C 0.98 0.98 0.98 0.45 -0.04 59 1 10 0
29APR26 132.50 C 0.00 0.00 0.00 0.37 -0.04 59 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 0.31 -0.03 60 0 4 0
29APR26 137.50 C 0.00 0.00 0.00 0.25 -0.03 59 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.21 -0.02 60 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 0.17 -0.02 59 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.14 -0.02 59 0 39 0
28MAY26 62.50 C 0.00 0.00 0.00 26.40 - 60 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 25.08 +1.12 69 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.05 +2.00 67 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.71 +0.55 62 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.28 +1.31 65 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.79 +0.05 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.60 +1.07 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.43 +1.11 63 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 12.97 +0.92 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.54 +0.65 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 10.42 +0.71 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.40 +0.64 62 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 8.45 +0.48 62 0 4 0
28MAY26 95.00 C 0.00 0.00 0.00 7.55 +0.31 62 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 6.72 +0.29 62 0 0 0
28MAY26 100.00 C 6.40 6.40 6.40 5.98 +0.16 61 1 18 +1
28MAY26 102.50 C 0.00 0.00 0.00 5.30 +0.13 61 0 20 0
28MAY26 105.00 C 0.00 0.00 0.00 4.70 +0.11 61 0 3 0
28MAY26 107.50 C 0.00 0.00 0.00 4.16 +0.09 61 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 3.67 +0.07 61 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 3.24 +0.06 61 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 2.85 +0.04 61 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 2.51 +0.03 61 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 2.21 +0.09 61 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 1.88 +0.01 60 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 1.65 +0.01 60 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.45 +0.01 60 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 1.27 0.00 60 0 9 0
28MAY26 132.50 C 0.00 0.00 0.00 1.11 0.00 60 0 0 0
28MAY26 135.00 C 1.66 1.66 1.66 1.00 +0.02 61 1 1 +1
28MAY26 137.50 C 0.00 0.00 0.00 0.85 -0.01 60 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.74 -0.01 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 67.28 +1.89 160 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 65.92 +1.28 138 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 64.81 +1.26 127 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 63.53 +1.06 99 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 63.16 +1.70 135 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 61.46 +0.99 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 61.23 +1.91 129 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 60.12 +1.48 121 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 58.59 +1.13 87 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 58.45 +1.36 125 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 57.23 +1.72 114 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 55.52 +1.00 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 55.21 +1.89 107 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 54.10 +1.36 100 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 52.70 +0.51 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 52.03 +1.36 91 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 50.79 +1.01 78 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 50.71 +2.09 104 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 48.97 +1.48 81 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 48.63 +1.60 97 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 46.63 +0.69 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.73 +0.60 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 45.72 +1.57 90 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 44.37 +1.45 80 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.70 +0.66 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.31 +1.28 74 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.53 +1.68 76 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.65 +1.85 76 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.15 +0.97 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.97 +1.01 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.70 +2.09 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.38 +0.33 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.62 +0.66 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.94 +1.47 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.83 +1.32 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.61 +1.26 62 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 23.51 +0.82 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.98 +1.42 61 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 20.62 +1.43 63 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.28 +0.77 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.97 +0.70 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 15.57 +0.62 59 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 14.27 +0.54 60 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 13.30 +0.68 61 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 12.22 +0.63 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 11.22 +0.65 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 10.32 +0.60 62 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.39 +0.37 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 8.55 +0.25 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 7.77 +0.15 61 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 7.05 +0.12 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.40 +0.10 61 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 5.80 +0.09 61 0 2 0
29JUN26 110.00 C 0.00 0.00 0.00 5.25 +0.07 61 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.75 +0.05 61 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 4.30 +0.04 61 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 3.88 +0.02 61 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.51 +0.02 61 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 3.07 -0.09 60 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.77 0.00 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.50 -0.01 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.26 0.00 60 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 2.03 -0.02 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.83 -0.02 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.65 -0.02 60 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.49 -0.02 60 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 1.34 -0.02 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.20 -0.03 60 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.08 -0.03 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.98 -0.02 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.88 -0.02 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.79 -0.02 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.71 -0.02 60 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.64 -0.02 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.58 -0.02 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.52 -0.02 60 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.42 -0.02 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.38 -0.02 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.34 -0.02 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.31 -0.01 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.27 -0.02 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.25 -0.01 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.22 -0.02 60 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.18 -0.01 60 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.16 -0.02 60 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 -0.01 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 -0.01 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.46 +1.38 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 50.71 +1.12 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.74 +1.05 72 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.63 +1.50 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.38 +0.99 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.13 +1.20 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.73 +1.07 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.95 +0.87 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.47 +1.57 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.52 +1.13 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.36 +1.04 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.84 +1.40 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.64 +0.46 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.89 +1.18 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.98 +0.97 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.92 +1.43 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.59 +1.00 61 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 32.06 +1.03 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 30.21 +1.06 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 28.46 +1.30 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.84 +1.02 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.61 +1.05 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.45 +0.46 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.47 +0.62 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.22 +0.71 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.98 +0.78 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 18.92 +0.64 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.76 +0.76 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.73 +0.69 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.76 +0.62 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.89 +0.52 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.07 +0.48 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.23 +0.37 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.42 +0.30 63 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.66 +0.23 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.94 +0.21 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.26 +0.19 62 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 9.63 +0.18 62 0 7 0
29SEP26 112.50 C 0.00 0.00 0.00 9.03 +0.16 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.47 +0.14 62 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.94 +0.13 62 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.45 +0.12 62 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 6.99 +0.11 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.36 -0.10 61 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 5.97 -0.09 61 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.60 +0.07 61 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.25 +0.06 61 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.93 +0.06 61 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.62 +0.05 61 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 4.34 +0.05 61 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.07 +0.04 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.82 +0.03 61 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.59 +0.03 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.37 +0.03 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.16 +0.02 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.97 +0.02 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.79 +0.02 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.62 +0.01 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.46 +0.01 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.31 +0.01 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.17 0.00 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.04 0.00 61 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.91 -0.01 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.80 0.00 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.69 -0.01 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.59 -0.01 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.50 0.00 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.41 -0.01 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.32 -0.01 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.25 -0.04 61 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.17 -0.01 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.10 -0.01 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.04 -0.01 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.98 -0.01 61 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 43.15 +1.25 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.92 +0.58 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.61 +0.94 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.58 +1.32 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.70 +0.94 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.08 +1.03 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.09 +0.82 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.51 +0.81 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.91 +0.72 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.49 +0.70 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.07 +0.84 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.77 +0.79 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.51 +0.65 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.51 +0.72 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.27 +1.02 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.00 +0.64 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.01 +0.62 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.13 +0.72 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.20 +0.65 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.40 +0.66 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.57 +0.53 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.81 +0.49 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.00 +0.36 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.23 +0.31 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.50 +0.30 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.80 +0.28 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.14 +0.26 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.51 +0.25 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.91 +0.23 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.34 +0.21 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.80 +0.20 62 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 10.29 +0.19 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.80 +0.18 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.34 +0.17 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.90 +0.16 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.48 +0.15 62 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 8.08 +0.13 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.71 +0.13 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.35 +0.12 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.01 +0.12 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.68 +0.10 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.37 +0.09 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.08 +0.09 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.80 +0.08 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.54 +0.08 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.28 +0.07 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.05 +0.07 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.82 +0.07 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.60 +0.06 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.39 +0.05 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.20 +0.05 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.52 - 61 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 33.06 +1.20 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.82 +1.19 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.35 +0.99 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.25 +1.38 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.90 +1.05 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.59 +0.95 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.53 +0.72 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.52 +0.57 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.57 +0.48 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.84 +0.78 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.81 +0.42 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.22 +0.60 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.45 +0.58 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.69 +0.53 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.89 +0.41 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.12 +0.38 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.39 +0.37 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.69 +0.35 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.02 +0.34 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.38 +0.32 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.77 +0.31 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.18 +0.30 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.62 +0.29 62 0 0 0
TOTAL CALL 137 6,386 +10
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 203 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 199 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 186 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 150 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 141 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 137 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 62 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.03 63 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.05 62 0 128 0
30MAR26 65.00 P 0.37 0.37 0.37 0.17 -0.09 62 1 120 0
30MAR26 67.50 P 0.48 0.48 0.48 0.31 -0.13 62 1 117 +1
30MAR26 70.00 P 0.50 0.70 0.50 0.52 -0.19 62 24 413 +2
30MAR26 72.50 P 0.70 1.03 0.70 0.83 -0.26 62 21 280 +1
30MAR26 75.00 P 1.17 1.17 1.12 1.23 -0.37 62 2 98 0
30MAR26 77.50 P 1.40 1.40 1.40 1.75 -0.50 61 2 100 0
30MAR26 80.00 P 2.10 2.50 2.02 2.44 -0.66 61 15 180 +5
30MAR26 82.50 P 2.61 3.02 2.61 3.31 -0.81 61 3 58 +3
30MAR26 85.00 P 4.00 4.37 4.00 4.37 -0.87 61 7 104 0
30MAR26 87.50 P 4.95 5.40 4.90 5.55 -1.07 60 5 182 +3
30MAR26 90.00 P 6.70 6.78 6.56 6.96 -1.21 60 4 166 0
30MAR26 92.50 P 0.00 0.00 0.00 8.57 -1.18 60 0 84 0
30MAR26 95.00 P 9.80 9.80 9.40 10.80 -0.93 65 2 78 -2
30MAR26 97.50 P 0.00 0.00 0.00 12.73 -0.91 67 0 32 0
30MAR26 100.00 P 0.00 0.00 0.00 14.78 -0.90 68 0 57 0
30MAR26 102.50 P 0.00 0.00 0.00 16.70 -1.11 66 0 48 0
30MAR26 105.00 P 0.00 0.00 0.00 19.19 -0.83 72 0 29 0
30MAR26 107.50 P 0.00 0.00 0.00 20.87 -1.41 61 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 23.88 -0.71 77 0 39 0
30MAR26 112.50 P 0.00 0.00 0.00 25.74 -1.21 68 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 27.93 -1.35 61 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 30.37 -1.48 62 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 32.82 -1.47 62 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 35.53 -0.76 77 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 38.20 -0.87 87 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 40.75 -0.67 92 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 42.75 -1.00 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 45.35 -0.90 80 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 47.75 -1.00 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 50.25 -1.00 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 52.75 -1.00 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 55.25 -1.00 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 57.75 -1.00 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 -0.03 60 0 24 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 -0.05 60 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.23 -0.09 60 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.37 -0.12 60 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 0.56 -0.18 60 0 0 0
29APR26 65.00 P 0.86 0.86 0.86 0.83 -0.22 60 3 3 +3
29APR26 67.50 P 1.12 1.12 1.12 1.22 -0.24 60 1 18 0
29APR26 70.00 P 1.54 1.54 1.54 1.67 -0.32 60 2 9 +2
29APR26 72.50 P 0.00 0.00 0.00 2.17 -0.46 60 0 170 0
29APR26 75.00 P 0.00 0.00 0.00 2.76 -0.52 59 0 44 0
29APR26 77.50 P 0.00 0.00 0.00 3.53 -0.67 58 0 63 0
29APR26 80.00 P 4.25 4.25 4.25 4.41 -0.71 58 1 103 0
29APR26 82.50 P 0.00 0.00 0.00 5.42 -0.89 58 0 198 0
29APR26 85.00 P 6.80 7.00 6.80 6.58 -0.97 58 3 216 +1
29APR26 87.50 P 7.67 7.67 7.67 7.81 -1.13 58 1 164 +1
29APR26 90.00 P 0.00 0.00 0.00 9.39 -1.06 59 0 163 0
29APR26 92.50 P 10.75 10.75 10.75 10.87 -1.27 58 15 75 -6
29APR26 95.00 P 12.42 12.42 12.42 12.50 -1.41 58 6 32 0
29APR26 97.50 P 0.00 0.00 0.00 13.99 -1.76 56 0 19 0
29APR26 100.00 P 0.00 0.00 0.00 16.73 -0.93 63 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 18.09 -1.57 59 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 20.77 -0.94 65 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 22.44 -1.38 61 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 23.88 -1.48 53 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.74 -0.83 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.97 -1.45 61 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 30.95 -1.46 57 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.02 -0.98 69 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 35.58 -2.30 56 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 38.20 -1.49 61 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 40.75 -0.91 64 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 43.00 -1.75 61 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 45.38 -0.98 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 48.49 -0.88 76 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 51.04 -1.32 80 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 53.06 -1.26 71 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 55.26 -1.45 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 58.07 -1.09 76 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.30 - 60 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 1.71 -0.32 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 2.24 -0.36 60 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.76 -0.54 60 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 3.48 -0.50 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 4.27 -0.60 59 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 5.16 -0.67 60 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 6.18 -0.71 59 0 8 0
28MAY26 82.50 P 7.15 7.15 7.15 7.29 -0.80 59 15 96 +15
28MAY26 85.00 P 7.87 8.23 7.87 8.54 -0.50 59 27 98 +15
28MAY26 87.50 P 0.00 0.00 0.00 9.87 -1.02 60 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 11.35 -1.08 60 0 116 0
28MAY26 92.50 P 0.00 0.00 0.00 12.92 -1.14 60 0 14 0
28MAY26 95.00 P 0.00 0.00 0.00 14.59 -1.19 60 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 16.16 -1.41 60 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 17.89 -1.55 59 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 20.40 -0.96 64 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 21.30 -1.26 57 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.48 -0.88 65 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 26.56 -0.31 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.51 -1.45 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.97 -1.48 60 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.76 -1.38 65 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.28 -2.16 59 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 36.98 -0.90 64 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.02 -0.42 71 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.47 -1.62 63 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.21 -1.23 68 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 45.97 -1.30 62 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 48.49 -1.47 64 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.04 -1.32 66 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 53.07 -1.27 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.02 61 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.03 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.03 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 -0.03 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 -0.05 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.05 60 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 -0.05 60 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 -0.08 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.34 -0.08 60 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 -0.09 60 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.45 -0.10 60 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.65 -0.12 60 0 0 0
29JUN26 55.00 P 1.02 1.02 1.02 0.93 -0.13 60 6 58 +6
29JUN26 57.50 P 0.00 0.00 0.00 1.25 -0.16 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.62 -0.22 60 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 2.07 -0.29 60 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.56 -0.42 59 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 3.18 -0.42 59 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.87 -0.52 59 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 4.67 -0.52 59 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 5.55 -0.60 59 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 6.53 -0.78 59 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 7.58 -0.89 59 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 8.81 -0.80 59 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 10.11 -0.87 59 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 11.48 -0.98 59 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 12.97 -1.04 59 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 14.56 -1.10 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.22 -1.30 60 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 17.89 -1.25 60 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 19.81 -1.17 61 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 21.84 -1.12 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.78 -0.81 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.21 -1.65 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.35 -1.12 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.53 -1.29 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.97 -1.14 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.48 -1.83 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.97 -1.31 64 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 37.73 -1.38 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.34 -0.61 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.29 -1.73 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.23 -1.78 60 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 46.68 -1.11 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.27 -1.42 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 51.09 -2.24 59 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.21 -1.04 67 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.24 -1.28 64 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 58.25 -1.83 59 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 61.80 -0.24 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.21 -1.52 61 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 65.82 -1.64 65 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 68.66 -1.20 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 70.66 -1.38 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.87 -1.54 60 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.55 -1.48 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.14 -1.09 69 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.48 -1.57 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.77 -1.55 60 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.27 -0.99 61 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.75 -1.01 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 90.72 -0.77 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.75 -1.58 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 95.65 -1.07 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.75 -1.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 100.25 -1.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.75 -1.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 105.59 -0.66 80 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 107.75 -1.38 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 110.25 -1.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 113.06 -1.30 83 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.31 -0.04 61 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.36 -0.06 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.42 -0.06 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.49 -0.06 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 -0.08 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.64 -0.09 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.74 -0.11 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 -0.12 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.93 -0.14 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.08 -0.13 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.18 -0.17 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.32 -0.17 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.45 -0.19 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.60 -0.23 61 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.11 -0.19 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.53 -0.25 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.05 -0.29 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.64 -0.33 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.36 -0.33 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.10 -0.43 60 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.96 -0.43 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.88 -0.47 60 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 7.81 -0.57 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.92 -0.58 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.04 -0.66 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 11.27 -0.71 60 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 12.59 -0.75 60 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 13.98 -0.80 60 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 15.46 -0.86 61 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 17.01 -0.89 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 18.55 -1.00 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 20.21 -1.03 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 22.05 -0.95 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 23.89 -0.59 62 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 25.69 -0.95 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 27.52 -1.17 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 29.37 -1.27 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 31.31 -1.23 63 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 33.21 -1.33 63 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 35.30 -1.23 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.43 -1.20 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 39.22 -1.44 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 41.40 -1.34 64 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 43.66 -1.06 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.70 -1.13 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.97 -0.76 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 49.72 -1.48 64 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 52.08 -0.91 65 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.29 -1.56 65 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.41 -1.82 65 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.40 -1.96 64 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.77 -1.54 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.22 -1.43 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.65 -1.54 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.63 -1.65 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.16 -1.55 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.67 -0.85 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.85 -1.11 67 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.17 -1.36 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.40 -1.65 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.92 -0.99 67 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.19 -1.27 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 86.49 -1.36 66 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 89.01 -1.15 67 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 91.39 -1.26 68 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 93.74 -1.65 67 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 96.16 -1.40 67 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 98.72 -1.08 69 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 101.13 -1.21 69 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 103.54 -1.11 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 105.81 -1.27 67 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 108.15 -1.36 66 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 110.77 -1.17 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 113.06 -1.30 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.48 -0.16 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.64 -0.21 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.84 -0.21 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.36 -0.26 61 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.95 -0.31 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.68 -0.29 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.45 -0.30 60 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.25 -0.37 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.20 -0.36 60 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 8.15 -0.43 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.14 -0.50 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.28 -0.51 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.42 -0.58 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.62 -0.66 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.94 -0.69 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.32 -0.73 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.76 -0.78 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 18.28 -0.80 61 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 19.85 -0.84 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 21.48 -0.87 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.16 -0.90 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.92 -0.88 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.73 -0.79 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.52 -0.95 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 30.33 -0.99 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 32.21 -1.24 63 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 34.26 -1.13 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.07 -1.28 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.03 -1.17 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 40.01 -1.31 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.03 -1.28 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 44.07 -1.28 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 46.27 -1.22 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.28 -1.33 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.55 -0.89 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.54 -1.27 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.62 -1.05 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.93 -1.10 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.08 -1.35 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.17 -0.99 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.39 -0.96 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 65.46 -1.28 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.69 -1.44 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.00 -1.48 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.23 -1.55 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.52 -1.45 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.71 -1.47 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.99 -1.42 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.26 -1.48 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.43 -1.52 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.73 -1.45 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.89 - 60 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 8.87 -0.40 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.89 -0.49 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.02 -0.51 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.19 -0.56 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.38 -0.60 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.68 -0.66 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.04 -0.70 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.47 -0.75 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.95 -0.77 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.49 -0.80 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.08 -0.84 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.72 -0.87 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.43 -0.88 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.21 -0.94 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.00 -0.96 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.81 -0.97 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.65 -0.99 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.51 -1.14 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.41 -0.91 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.34 -0.95 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.29 -0.96 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.26 -0.97 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.25 -0.98 63 0 0 0
TOTAL PUT 167 8,210 +50
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$ 7.55
30MAR26 5.25 C 0.00 0.00 0.00 2.31 -0.02 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.07 -0.02 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.82 -0.03 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.59 -0.02 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.36 -0.03 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 -0.03 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.95 -0.03 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.78 0.00 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.62 -0.04 57 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 -0.04 58 0 25 0
30MAR26 7.75 C 0.45 0.45 0.36 0.38 -0.03 58 9 11 -7
30MAR26 8.00 C 0.35 0.36 0.28 0.28 -0.04 57 290 1,201 +164
30MAR26 8.25 C 0.20 0.20 0.20 0.22 -0.02 59 2 91 0
30MAR26 8.50 C 0.20 0.20 0.20 0.16 -0.02 58 33 129 +33
30MAR26 8.75 C 0.15 0.15 0.12 0.11 -0.02 57 13 148 +13
30MAR26 9.00 C 0.10 0.11 0.10 0.08 -0.02 58 28 110 -25
30MAR26 9.25 C 0.09 0.09 0.09 0.06 -0.01 59 2 93 0
30MAR26 9.50 C 0.06 0.06 0.06 0.04 -0.01 58 21 328 +21
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 60 0 99 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 162 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 68 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.34 -0.02 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 -0.03 51 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.87 -0.03 50 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.66 -0.02 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.45 -0.03 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.08 -0.03 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.92 -0.06 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.77 -0.05 51 0 0 0
29APR26 7.50 C 0.70 0.70 0.69 0.65 -0.04 52 2 57 +2
29APR26 7.75 C 0.00 0.00 0.00 0.54 -0.04 52 0 19 0
29APR26 8.00 C 0.00 0.00 0.00 0.44 -0.04 52 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.36 -0.03 52 0 320 0
29APR26 8.50 C 0.33 0.33 0.33 0.29 -0.03 52 7 467 +7
29APR26 8.75 C 0.26 0.26 0.26 0.24 -0.02 53 1 466 +1
29APR26 9.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 70 0
29APR26 9.25 C 0.17 0.17 0.17 0.15 -0.01 52 15 136 +8
29APR26 9.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 -0.01 52 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 48 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 0.00 54 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 55 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 5.25 C 0.00 0.00 0.00 2.37 -0.02 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 -0.03 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.93 -0.02 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.72 -0.03 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.35 -0.03 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.18 -0.03 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.02 -0.07 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.88 -0.05 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.66 -0.04 50 0 150 0
28MAY26 8.00 C 0.63 0.63 0.63 0.57 -0.03 50 2 667 +2
28MAY26 8.25 C 0.00 0.00 0.00 0.48 -0.03 50 0 501 0
28MAY26 8.50 C 0.00 0.00 0.00 0.40 -0.03 50 0 47 0
28MAY26 8.75 C 0.00 0.00 0.00 0.34 -0.02 50 0 94 0
28MAY26 9.00 C 0.30 0.30 0.30 0.28 -0.02 50 5 59 +5
28MAY26 9.25 C 0.00 0.00 0.00 0.23 -0.02 49 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.16 -0.02 50 0 1 0
28MAY26 10.00 C 0.19 0.19 0.16 0.13 -0.02 50 25 21 +17
28MAY26 10.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 25 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.01 50 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 0.00 51 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 2.41 -0.03 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 -0.02 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 -0.03 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.80 -0.02 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.61 -0.03 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.44 -0.03 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 -0.03 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 0.00 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.99 -0.05 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 -0.04 49 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 -0.03 49 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 -0.04 49 2,600 2,900 +2,599
29JUN26 8.25 C 0.00 0.00 0.00 0.60 -0.03 49 0 304 0
29JUN26 8.50 C 0.00 0.00 0.00 0.52 -0.03 49 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 -0.02 49 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 -0.02 49 0 70 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 -0.02 49 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 -0.03 49 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 -0.02 49 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.01 49 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 49 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.56 -0.02 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.37 -0.02 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 -0.02 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.01 -0.02 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 -0.02 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.69 -0.02 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 -0.02 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 -0.01 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.29 -0.02 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.19 0.00 49 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 1.09 -0.03 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.99 -0.03 49 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 -0.02 49 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.74 -0.02 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 -0.02 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 -0.01 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.01 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 -0.01 49 0 35 0
29SEP26 10.00 C 0.52 0.52 0.52 0.45 -0.01 49 2 47 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.01 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 0.00 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 0.00 49 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 2.69 -0.02 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.51 -0.02 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.34 -0.02 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.18 -0.02 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.03 -0.02 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.89 -0.02 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 -0.02 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 -0.01 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.51 -0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.41 -0.04 48 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.32 -0.03 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 -0.03 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.13 -0.03 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.05 -0.02 49 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.02 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.01 49 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.01 49 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 -0.02 48 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.01 48 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.01 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 0.00 48 0 2 0
30MAR27 5.25 C 0.00 0.00 0.00 2.82 -0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.65 -0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.49 -0.03 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.34 -0.03 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.20 -0.03 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.06 -0.03 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.94 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.81 -0.03 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.70 -0.03 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.63 -0.03 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.53 -0.03 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.44 -0.03 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.35 -0.02 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 -0.03 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 -0.03 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 -0.03 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 -0.02 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.85 -0.02 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 -0.02 48 0 1 0
TOTAL CALL 3,057 11,705 +2,842
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
30MAR26 5.75 P 0.02 0.02 0.02 0.02 0.00 61 30 78 +30
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 60 0 75 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 186 0
30MAR26 6.75 P 0.15 0.15 0.15 0.14 -0.01 57 4 47 +4
30MAR26 7.00 P 0.00 0.00 0.00 0.21 -0.01 57 0 105 0
30MAR26 7.25 P 0.31 0.31 0.26 0.30 -0.01 56 12 306 +9
30MAR26 7.50 P 0.37 0.39 0.37 0.42 0.00 57 3 275 +3
30MAR26 7.75 P 0.00 0.00 0.00 0.56 +0.01 57 0 278 0
30MAR26 8.00 P 0.00 0.00 0.00 0.73 +0.02 59 0 362 0
30MAR26 8.25 P 0.00 0.00 0.00 0.90 +0.03 58 0 249 0
30MAR26 8.50 P 0.00 0.00 0.00 1.09 +0.03 57 0 97 0
30MAR26 8.75 P 0.00 0.00 0.00 1.30 +0.02 58 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.52 +0.01 58 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 +0.01 57 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.98 +0.02 59 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.22 +0.02 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.46 +0.02 59 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.95 +0.01 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
29APR26 5.25 P 0.03 0.03 0.03 0.02 0.00 53 1 1 +1
29APR26 5.50 P 0.04 0.04 0.04 0.04 0.00 54 45 91 +45
29APR26 5.75 P 0.00 0.00 0.00 0.06 0.00 53 0 4 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 0.00 53 0 93 0
29APR26 6.25 P 0.11 0.11 0.11 0.13 -0.01 52 30 94 -2
29APR26 6.50 P 0.00 0.00 0.00 0.18 -0.01 51 0 256 0
29APR26 6.75 P 0.25 0.25 0.25 0.25 0.00 51 4 81 +4
29APR26 7.00 P 0.00 0.00 0.00 0.33 -0.01 51 0 181 0
29APR26 7.25 P 0.00 0.00 0.00 0.44 0.00 51 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 0.56 0.00 51 0 232 0
29APR26 7.75 P 0.00 0.00 0.00 0.70 +0.01 51 0 229 0
29APR26 8.00 P 0.00 0.00 0.00 0.84 0.00 50 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 1.01 -0.02 50 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 0.00 54 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 +0.04 52 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.60 0.00 51 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.82 +0.01 52 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.04 +0.01 52 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.26 +0.01 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.49 +0.01 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.97 +0.02 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.46 +0.02 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.95 +0.02 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.95 +0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 -0.01 50 0 46 0
28MAY26 6.00 P 0.14 0.14 0.14 0.14 -0.01 50 30 30 +30
28MAY26 6.25 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.26 0.00 49 0 30 0
28MAY26 6.75 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
28MAY26 7.00 P 0.43 0.43 0.43 0.42 -0.01 48 1 36 -1
28MAY26 7.25 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.66 0.00 49 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.80 +0.01 49 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.95 0.00 49 0 1,259 0
28MAY26 8.25 P 0.00 0.00 0.00 1.13 +0.03 50 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.30 0.00 49 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.48 -0.03 49 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 0.00 49 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.89 +0.01 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.10 +0.01 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.31 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.54 +0.01 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.00 +0.01 50 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.47 +0.01 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.96 +0.02 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 -0.01 48 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 -0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 0.00 48 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.90 +0.01 48 0 197 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.01 48 2,600 2,954 +2,600
29JUN26 8.25 P 0.00 0.00 0.00 1.22 +0.02 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 -0.01 48 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 0.00 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 0.00 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 0.00 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 +0.01 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 0.00 48 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.04 +0.01 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.50 +0.01 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.98 +0.01 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.46 +0.01 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.95 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 48 0 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 0.29 -0.01 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 0.00 47 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 0.00 48 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 0.00 47 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 +0.01 48 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 0.00 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 +0.01 48 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 +0.01 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 +0.01 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 +0.01 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.02 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 0.00 48 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 +0.01 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.01 48 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.01 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 +0.01 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 +0.01 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 +0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.63 +0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.54 +0.02 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.01 +0.02 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.48 +0.01 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.97 +0.02 49 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 0.00 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 0.00 47 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 0.00 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 0.00 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 0.00 47 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 0.00 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 +0.01 47 0 2 0
30DEC26 7.75 P 1.31 1.31 1.31 1.32 +0.01 47 14 16 +14
30DEC26 8.00 P 0.00 0.00 0.00 1.48 +0.01 47 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 +0.02 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.81 +0.02 47 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 +0.04 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 0.00 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.01 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 +0.01 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 +0.01 48 0 0 0
30DEC26 10.00 P 3.00 3.00 3.00 2.92 +0.01 48 2 5 +2
30DEC26 10.50 P 0.00 0.00 0.00 3.33 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.75 +0.01 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.18 +0.01 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.63 +0.02 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.08 +0.02 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.54 +0.01 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.01 +0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.01 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 0.00 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 -0.01 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 0.00 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 0.00 47 0 3 0
30MAR27 7.50 P 1.24 1.32 1.24 1.33 +0.01 47 3 5 +3
30MAR27 7.75 P 0.00 0.00 0.00 1.47 0.00 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 +0.02 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 +0.02 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 +0.01 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 +0.04 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 0.00 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 0.00 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 0.00 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 0.00 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 0.00 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.87 +0.01 48 0 0 0
TOTAL PUT 2,779 13,963 +2,742
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 0.00 84 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.43 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.94 0.00 80 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.44 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.95 0.00 75 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.45 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.95 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.46 -0.01 59 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.96 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.47 0.00 56 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.97 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.48 0.00 52 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.98 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.49 0.00 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.99 -0.01 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.49 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.00 -0.01 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.50 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.01 -0.01 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.51 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.02 0.00 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.52 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.03 0.00 25 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.53 -0.01 19 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.03 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.54 -0.01 16 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.04 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.55 -0.01 13 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.05 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.56 -0.01 9 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.06 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.57 -0.01 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.21 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.58 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.01 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 8 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.80 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.31 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.82 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.33 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.84 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.35 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.86 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.38 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.93 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.72 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.10 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.05 0.00 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 8 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 67.51 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 65.03 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.56 0.00 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.08 0.00 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.60 0.00 26 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.12 0.00 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.64 0.00 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.16 0.00 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.68 -0.01 20 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.20 -0.01 18 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.72 -0.01 17 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.24 -0.01 15 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.76 -0.01 14 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.28 -0.01 11 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.80 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.32 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.84 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.36 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.88 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.40 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.92 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.44 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.96 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.49 -0.01 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 8.04 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.70 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.61 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.97 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.90 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.33 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 0.00 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 65.61 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.15 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.69 0.00 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.22 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.76 -0.01 16 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.30 0.00 17 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.83 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.37 -0.01 14 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.91 0.00 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.44 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.98 -0.01 12 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.51 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.05 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.59 -0.01 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.12 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.66 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.20 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.73 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.27 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.81 -0.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.34 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.89 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.45 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.07 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.81 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.78 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.10 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.83 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.97 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.46 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 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 27.03 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.58 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.13 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.69 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.24 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.81 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.41 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.08 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.87 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.87 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.14 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.74 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.70 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.98 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.26 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 0.00 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 97 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 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 22 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 10 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 0.00 5 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.15 0.00 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.05 -0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 23.20 0.00 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 0.00 5 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.34 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.29 0.00 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 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 33 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 30 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 23 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 19 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 13 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 0.00 5 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.61 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.57 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.28 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 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 0.00 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.13 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.36 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.87 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.83 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.40 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 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 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.21 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.50 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.05 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.00 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.50 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 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 INB - INNOVENT BIO CLOSING PRICE HK$ 78.45
30MAR26 30.00 C 0.00 0.00 0.00 49.01 +1.35 218 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 47.55 +0.89 145 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.08 +1.31 210 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 45.74 +0.56 172 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 44.51 +0.62 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 43.51 +0.34 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 43.13 +1.07 188 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 41.52 +0.35 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 40.99 +1.32 167 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.52 +0.33 79 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 38.52 +0.85 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.86 +1.18 142 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.03 +1.15 149 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.59 +0.40 102 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.53 +0.26 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.60 +0.92 96 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.53 +0.31 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.06 +0.76 127 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.53 +0.28 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 29.54 +0.28 59 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 28.65 +0.37 85 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 25.96 +0.76 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.55 +0.20 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.08 +0.84 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.84 +1.08 65 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.99 +0.14 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.01 +0.93 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.59 +0.92 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.65 +0.51 51 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 7.84 +0.78 52 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 5.95 +0.48 48 0 2 0
30MAR26 77.50 C 4.56 4.56 4.56 4.62 +0.47 49 9 29 -9
30MAR26 80.00 C 3.98 4.76 3.38 3.37 +0.34 48 29 112 +7
30MAR26 82.50 C 3.60 3.60 3.10 2.46 +0.31 49 11 128 0
30MAR26 85.00 C 1.85 2.30 1.70 1.73 +0.21 49 6 259 +4
30MAR26 87.50 C 1.27 1.69 1.10 1.18 +0.15 48 87 175 +45
30MAR26 90.00 C 1.00 1.30 0.74 0.79 +0.10 48 31 282 +29
30MAR26 92.50 C 0.65 0.92 0.65 0.52 +0.07 48 27 182 +17
30MAR26 95.00 C 0.29 0.55 0.29 0.34 +0.05 49 41 129 +12
30MAR26 97.50 C 0.32 0.32 0.32 0.21 +0.02 48 31 553 +21
30MAR26 100.00 C 0.23 0.23 0.20 0.13 +0.01 48 181 438 +111
30MAR26 102.50 C 0.00 0.00 0.00 0.08 0.00 48 0 51 0
30MAR26 105.00 C 0.13 0.13 0.13 0.05 0.00 49 2 593 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 0.00 49 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 50 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 0.04 0.04 0.04 0.01 0.00 52 3 0 -3
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 26.21 +0.32 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.55 +0.20 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.00 +0.80 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.12 +0.30 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.14 +0.59 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.31 -0.08 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.32 +0.19 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.86 +0.33 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 8.90 +0.42 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.44 +0.19 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.47 +0.56 48 500 501 +500
29APR26 80.00 C 0.00 0.00 0.00 5.32 +0.50 48 0 34 0
29APR26 82.50 C 0.00 0.00 0.00 4.28 +0.44 47 0 60 0
29APR26 85.00 C 3.50 3.83 3.30 3.43 +0.33 47 4 70 +2
29APR26 87.50 C 0.00 0.00 0.00 2.74 +0.30 47 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 2.16 +0.23 47 0 18 0
29APR26 92.50 C 0.00 0.00 0.00 1.69 +0.18 47 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 1.30 +0.14 47 0 62 0
29APR26 97.50 C 0.00 0.00 0.00 1.00 +0.12 47 0 16 0
29APR26 100.00 C 0.98 0.98 0.98 0.76 +0.09 47 2 38 +2
29APR26 102.50 C 0.00 0.00 0.00 0.57 +0.07 47 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 0.43 +0.05 47 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.32 +0.04 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.18 +0.03 47 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.76 +1.41 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.54 +1.34 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.21 +1.08 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.01 +0.96 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.18 +0.20 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.20 +1.05 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.75 +0.56 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.23 +0.14 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.24 +0.78 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.77 +0.54 47 0 0 0
28MAY26 80.00 C 7.46 7.46 7.46 6.64 +0.51 47 7 7 +7
28MAY26 82.50 C 0.00 0.00 0.00 5.88 +0.72 49 0 31 0
28MAY26 85.00 C 0.00 0.00 0.00 4.71 +0.38 47 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 4.01 +0.38 47 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 3.37 +0.33 47 0 23 0
28MAY26 92.50 C 3.52 3.52 3.52 2.83 +0.32 47 15 15 +15
28MAY26 95.00 C 0.00 0.00 0.00 2.39 +0.33 48 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 1.96 +0.28 48 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 1.60 +0.27 48 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 1.31 +0.24 47 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.07 +0.20 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.87 +0.17 47 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.71 +0.15 48 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.57 +0.12 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.46 +0.10 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.55 +0.82 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.06 +0.71 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.31 +0.21 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.93 +0.80 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.93 +0.77 63 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 26.96 +1.04 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.76 +0.74 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.91 +0.63 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.84 +1.14 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 18.31 +0.44 46 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 16.15 +0.15 44 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 14.63 +0.48 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 13.12 +0.47 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 11.67 +0.49 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 10.30 +0.49 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 9.52 +0.92 50 0 362 0
29JUN26 80.00 C 8.73 8.73 7.91 8.36 +0.85 49 25 231 +3
29JUN26 82.50 C 6.97 6.97 6.97 6.94 +0.39 47 15 20 0
29JUN26 85.00 C 6.04 6.04 6.04 6.11 +0.43 47 15 52 +15
29JUN26 87.50 C 6.13 6.13 6.13 5.35 +0.41 48 15 43 +15
29JUN26 90.00 C 0.00 0.00 0.00 4.67 +0.41 48 0 8 0
29JUN26 92.50 C 0.00 0.00 0.00 4.07 +0.41 48 0 40 0
29JUN26 95.00 C 0.00 0.00 0.00 3.54 +0.41 48 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 3.10 +0.43 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 2.66 +0.39 48 0 23 0
29JUN26 102.50 C 0.00 0.00 0.00 2.22 +0.35 48 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 1.90 +0.32 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.62 +0.28 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.38 +0.25 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.18 +0.23 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.00 +0.20 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 0.85 +0.18 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.72 +0.16 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.61 +0.14 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.52 +0.11 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.44 +0.10 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.37 +0.09 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 28.95 +1.07 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.87 +0.88 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.94 +1.01 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.05 +0.68 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.58 +0.41 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.96 +0.01 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.86 +0.48 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.49 +0.80 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.10 +0.53 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.80 +0.65 49 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 12.38 +0.43 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.29 +0.39 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.31 +0.38 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 9.41 +0.36 48 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 8.62 +0.38 49 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 7.82 +0.32 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.09 +0.29 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.42 +0.27 48 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 5.81 +0.25 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.25 +0.23 48 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 4.75 +0.21 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.29 +0.20 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.87 +0.18 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.49 +0.16 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.06 +0.06 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.76 +0.13 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.48 +0.11 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.24 +0.11 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.02 +0.10 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.82 +0.09 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.63 +0.08 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.47 +0.07 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 29.72 +0.09 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.11 +0.85 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.31 +0.34 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.68 +0.47 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.15 +0.40 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.83 +0.61 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.36 +0.89 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.97 +0.69 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 17.67 +0.72 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.15 +1.00 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.29 +0.62 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.84 +0.20 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.04 +0.37 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.13 +0.35 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.29 +0.34 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.56 +0.38 49 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 9.78 +0.32 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.08 +0.31 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.42 +0.29 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.80 +0.37 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.23 +0.25 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.70 +0.24 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.21 +0.22 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.75 +0.21 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.33 +0.20 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.79 +0.04 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.44 +0.04 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.77 - 52 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 27.94 +0.13 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.52 +0.79 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.12 +0.90 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.09 -0.21 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.45 +1.08 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.50 +0.13 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.60 +0.15 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 18.44 +0.40 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.56 +0.75 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.25 +0.22 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.47 +0.38 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.59 +0.38 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 13.64 +0.25 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.86 +0.25 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.13 +0.24 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.44 +0.24 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.77 +0.38 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.13 +0.34 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.52 +0.26 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.95 +0.20 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.42 +0.19 50 0 0 0
TOTAL CALL 1,056 6,658 +793
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 31 0
30MAR26 62.50 P 0.25 0.25 0.25 0.13 -0.05 48 15 29 +14
30MAR26 65.00 P 0.23 0.23 0.23 0.28 -0.09 48 1 51 +1
30MAR26 67.50 P 0.55 0.55 0.53 0.54 -0.15 49 16 141 -14
30MAR26 70.00 P 0.63 0.63 0.63 0.96 -0.21 49 15 203 -15
30MAR26 72.50 P 1.35 1.61 1.18 1.57 -0.30 49 18 309 +3
30MAR26 75.00 P 1.48 2.53 1.48 2.33 -0.43 48 15 814 +11
30MAR26 77.50 P 2.54 3.52 2.25 3.35 -0.56 47 16 259 +6
30MAR26 80.00 P 4.50 4.78 3.30 4.74 -0.56 48 21 331 +9
30MAR26 82.50 P 5.10 5.10 5.10 6.46 -0.45 50 15 237 +1
30MAR26 85.00 P 7.00 7.00 7.00 8.12 -0.97 48 1 523 -1
30MAR26 87.50 P 0.00 0.00 0.00 10.40 -0.15 53 0 149 0
30MAR26 90.00 P 0.00 0.00 0.00 11.92 -0.68 41 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 14.80 -0.79 56 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 16.90 -0.70 52 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 19.45 -1.07 59 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 21.59 -1.20 47 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 24.06 -1.18 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.55 -0.85 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.05 -0.85 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.68 -0.72 70 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.05 -0.85 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.55 -1.29 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.05 -1.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.55 -1.51 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.05 -1.21 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.68 -0.97 91 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.05 -1.15 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.17 -0.50 121 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.23 -0.03 47 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.40 -0.05 47 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.66 -0.08 47 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 1.03 -0.12 47 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 1.53 -0.18 47 0 32 0
29APR26 70.00 P 1.58 1.58 1.58 2.14 -0.24 47 2 8 +2
29APR26 72.50 P 0.00 0.00 0.00 2.90 -0.31 46 0 5 0
29APR26 75.00 P 3.18 3.97 2.81 3.87 -0.37 46 55 538 +15
29APR26 77.50 P 0.00 0.00 0.00 5.01 -0.44 46 500 647 +500
29APR26 80.00 P 0.00 0.00 0.00 6.34 -0.51 46 0 25 0
29APR26 82.50 P 7.85 7.85 7.85 7.85 -0.58 46 15 43 -14
29APR26 85.00 P 0.00 0.00 0.00 9.82 -0.06 49 0 600 0
29APR26 87.50 P 0.00 0.00 0.00 11.09 -1.04 44 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 13.61 +0.03 49 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 15.67 -0.25 50 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.26 -0.99 43 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 19.85 -0.67 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 21.75 -1.04 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.28 -0.96 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 26.83 -0.57 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.43 -0.55 54 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.98 -0.46 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.48 -0.85 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.02 -0.82 65 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.38 0.00 48 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.61 0.00 48 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.93 +0.01 48 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 1.26 -0.09 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.76 -0.12 47 0 21 0
28MAY26 67.50 P 2.03 2.03 2.03 2.40 -0.11 47 2 16 0
28MAY26 70.00 P 0.00 0.00 0.00 3.17 -0.11 47 0 36 0
28MAY26 72.50 P 0.00 0.00 0.00 4.07 -0.14 47 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 5.09 -0.21 46 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 6.29 -0.25 46 0 117 0
28MAY26 80.00 P 6.84 6.84 6.84 7.87 -0.06 48 6 509 0
28MAY26 82.50 P 0.00 0.00 0.00 9.10 -0.21 46 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 10.61 -0.29 45 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 12.47 -0.58 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.24 -0.63 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.33 -0.05 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.97 -0.64 43 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 20.63 -0.55 48 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 22.87 -0.57 49 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.19 -0.63 50 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.40 -0.68 50 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.78 -0.20 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.98 -0.64 49 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 34.48 -0.85 51 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 37.02 -0.82 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.32 +0.01 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.51 +0.01 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.76 +0.01 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.09 -0.01 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.46 -0.07 47 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.98 -0.06 47 0 1 0
29JUN26 65.00 P 2.43 2.43 2.43 2.61 -0.02 47 1 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.34 -0.03 47 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 4.18 -0.06 47 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 5.18 -0.07 47 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 6.26 -0.14 47 0 389 0
29JUN26 77.50 P 0.00 0.00 0.00 7.48 -0.20 47 0 398 0
29JUN26 80.00 P 0.00 0.00 0.00 8.82 -0.28 46 0 374 0
29JUN26 82.50 P 0.00 0.00 0.00 10.35 -0.30 47 0 55 0
29JUN26 85.00 P 11.79 11.93 11.79 11.80 -0.38 46 30 122 0
29JUN26 87.50 P 0.00 0.00 0.00 13.81 -0.25 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.47 -0.44 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.96 +0.19 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.57 -0.30 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 21.45 -0.48 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.69 +0.12 49 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 25.76 -0.06 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.40 -1.27 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.27 -0.77 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.23 -0.76 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 35.02 -0.31 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.32 -0.84 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.24 -1.11 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.23 -0.83 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.15 -1.21 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.68 -0.97 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 49.10 -1.10 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.17 -0.50 61 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.45 -0.10 48 0 2 0
29SEP26 55.00 P 1.70 1.70 1.70 1.89 -0.20 48 2 2 -1
29SEP26 57.50 P 0.00 0.00 0.00 2.45 -0.21 48 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 3.13 -0.16 48 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.84 -0.18 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.64 -0.21 48 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 5.55 -0.23 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 6.54 -0.27 47 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.58 -0.36 47 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 8.80 -0.38 47 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 10.13 -0.33 47 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 11.51 -0.37 47 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 13.11 -0.27 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 14.63 -0.36 47 0 19 0
29SEP26 87.50 P 0.00 0.00 0.00 16.30 -0.40 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 17.82 -0.48 47 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 19.52 -0.84 46 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.60 -0.14 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 23.18 -1.15 46 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.03 -0.77 45 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.37 -0.46 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.76 -0.13 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.48 -0.81 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.10 -0.73 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.52 -1.14 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.78 -0.72 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.15 -1.16 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.62 -1.17 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.72 -0.98 45 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.74 -0.48 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.08 -0.14 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.43 -0.64 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.62 -0.14 49 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 3.22 -0.19 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.90 -0.20 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.69 -0.19 49 2 3 -2
30DEC26 62.50 P 0.00 0.00 0.00 5.52 -0.22 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.44 -0.23 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.44 -0.26 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.53 -0.28 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 9.63 -0.37 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.87 -0.41 47 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 12.34 -0.22 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.77 -0.23 48 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.19 -0.32 48 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 16.74 -0.37 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.49 -0.31 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.24 -0.18 48 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 21.72 -0.79 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.66 -1.07 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.60 -0.40 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.33 -0.23 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.24 -0.49 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.24 -0.76 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.82 +0.12 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.50 +0.63 53 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 37.24 -1.19 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.25 -1.07 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.34 -1.22 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.41 - 49 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 5.17 -0.23 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.06 -0.18 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.99 -0.22 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.99 -0.24 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.07 -0.26 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.23 -0.27 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.46 -0.29 49 2 2 +2
30MAR27 75.00 P 11.80 11.80 11.80 12.76 -0.31 49 1 2 +1
30MAR27 77.50 P 0.00 0.00 0.00 14.13 -0.33 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.55 -0.37 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.15 -0.30 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.72 -0.32 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.36 -0.30 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.88 -0.29 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.59 -0.46 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.54 -0.35 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.26 -0.33 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.11 -0.59 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.01 -0.47 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.02 -0.57 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.95 -0.55 49 0 0 0
TOTAL PUT 751 11,560 +518
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$ 96.95
06MAR26 75.00 C 22.73 23.37 22.45 22.04 - 241 38 18 -
06MAR26 77.50 C 0.00 0.00 0.00 19.60 -0.91 235 0 0 0
06MAR26 80.00 C 18.44 18.52 17.46 17.10 -0.94 206 40 0 0
06MAR26 82.50 C 15.95 15.95 14.98 14.60 -0.96 178 20 0 0
06MAR26 85.00 C 0.00 0.00 0.00 12.19 -0.91 167 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 9.69 -1.07 138 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 7.43 -0.93 133 0 0 0
06MAR26 92.50 C 5.02 5.39 5.02 5.27 -0.95 122 63 33 -9
06MAR26 95.00 C 4.65 4.65 3.40 3.45 -0.90 116 144 36 +18
06MAR26 97.50 C 2.93 2.96 2.00 2.06 -0.76 114 139 119 +43
06MAR26 100.00 C 1.80 1.90 1.03 1.12 -0.57 113 174 513 +85
06MAR26 102.50 C 0.89 1.00 0.56 0.54 -0.42 112 197 819 +128
06MAR26 105.00 C 0.72 0.72 0.23 0.24 -0.26 112 135 958 +88
06MAR26 107.50 C 0.25 0.25 0.10 0.10 -0.14 113 339 673 +100
06MAR26 110.00 C 0.10 0.11 0.07 0.04 -0.08 114 51 288 -16
06MAR26 112.50 C 0.05 0.05 0.04 0.02 -0.03 120 78 681 -7
06MAR26 115.00 C 0.03 0.03 0.03 0.01 -0.01 125 1 203 0
06MAR26 117.50 C 0.01 0.01 0.01 0.01 0.00 139 31 223 +31
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 152 0 111 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 165 0 81 0
06MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 178 0 29 0
06MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 190 0 139 0
06MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 202 0 35 0
13MAR26 75.00 C 0.00 0.00 0.00 22.04 - 78 0 0 -
13MAR26 77.50 C 0.00 0.00 0.00 19.60 -0.96 78 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 17.52 -0.55 96 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 14.99 -0.62 83 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 12.19 -1.40 56 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 9.69 -1.51 46 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 7.94 -0.94 60 0 0 0
13MAR26 92.50 C 5.95 6.05 5.91 5.97 -0.89 57 90 60 +30
13MAR26 95.00 C 4.79 5.08 4.16 4.30 -0.79 56 130 142 +110
13MAR26 97.50 C 0.00 0.00 0.00 2.95 -0.62 55 0 90 0
13MAR26 100.00 C 2.16 2.16 2.07 1.93 -0.51 55 72 78 +12
13MAR26 102.50 C 1.50 1.50 1.12 1.20 -0.40 54 98 158 +64
13MAR26 105.00 C 0.95 1.00 0.68 0.68 -0.32 53 60 125 +35
13MAR26 107.50 C 0.45 0.45 0.39 0.39 -0.22 54 120 196 +120
13MAR26 110.00 C 0.24 0.24 0.24 0.21 -0.15 54 1 156 0
13MAR26 112.50 C 0.16 0.16 0.14 0.11 -0.09 54 14 111 +9
13MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.05 55 0 8 0
13MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 9 0
13MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 38 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.34 -0.76 118 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 39.58 -1.03 79 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.33 -1.33 101 0 1,074 0
30MAR26 62.50 C 0.00 0.00 0.00 35.10 -0.51 107 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.79 -0.33 106 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 29.85 -0.78 79 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.08 -1.05 44 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 24.99 -0.68 72 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.40 -0.77 61 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.11 -0.61 61 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.69 -0.66 57 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 15.34 -0.47 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.97 -0.96 48 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 10.85 -0.92 46 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 8.82 -0.93 44 0 91 0
30MAR26 92.50 C 7.38 7.38 7.00 7.01 -0.84 43 64 203 +40
30MAR26 95.00 C 5.47 5.89 5.22 5.39 -0.81 42 380 614 +290
30MAR26 97.50 C 4.60 4.60 3.90 4.10 -0.66 42 1,102 1,076 +760
30MAR26 100.00 C 3.58 3.58 2.79 3.01 -0.57 41 3,331 3,184 +2,042
30MAR26 102.50 C 2.61 2.61 2.04 2.25 -0.42 42 856 1,445 +716
30MAR26 105.00 C 1.92 1.92 1.60 1.61 -0.35 42 178 2,238 +144
30MAR26 107.50 C 1.32 1.32 1.00 1.11 -0.29 42 118 1,107 +84
30MAR26 110.00 C 0.94 0.94 0.71 0.75 -0.24 42 1,645 3,949 +515
30MAR26 112.50 C 0.64 0.68 0.50 0.50 -0.20 42 208 2,116 -72
30MAR26 115.00 C 0.41 0.45 0.38 0.32 -0.17 42 517 8,772 +65
30MAR26 117.50 C 0.35 0.35 0.35 0.20 -0.12 42 1 2,746 -1
30MAR26 120.00 C 0.30 0.30 0.24 0.13 -0.08 42 6 5,366 +1
30MAR26 122.50 C 0.19 0.19 0.19 0.08 -0.06 42 30 1,583 0
30MAR26 125.00 C 0.16 0.17 0.16 0.05 -0.04 42 26 7,929 +8
30MAR26 127.50 C 0.13 0.13 0.13 0.03 -0.03 42 92 1,833 -88
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 4,980 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,127 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,000 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 891 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10,181 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,062 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 535 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 409 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 347 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,988 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 92 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 95 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 98 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 103 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 105 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 110 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 114 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 122 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 124 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 128 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 130 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 131 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 133 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 22.40 - 52 0 0 -
29APR26 77.50 C 0.00 0.00 0.00 20.11 -0.64 52 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.69 -0.67 48 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.45 -0.36 47 0 0 0
29APR26 85.00 C 13.69 13.69 13.69 13.20 -0.84 44 10 26 +10
29APR26 87.50 C 11.75 11.75 11.75 11.11 -0.94 42 7 7 +7
29APR26 90.00 C 10.45 10.48 9.54 9.21 -0.96 41 190 745 +160
29APR26 92.50 C 8.54 8.54 7.54 7.53 -0.78 41 101 816 +60
29APR26 95.00 C 6.15 6.33 5.98 6.07 -0.69 40 299 555 +150
29APR26 97.50 C 5.12 5.12 4.94 4.82 -0.66 40 118 619 +60
29APR26 100.00 C 3.80 3.85 3.80 3.78 -0.59 40 44 218 0
29APR26 102.50 C 2.99 2.99 2.92 2.93 -0.54 39 60 1,176 -60
29APR26 105.00 C 2.32 2.32 2.32 2.27 -0.38 39 30 832 -30
29APR26 107.50 C 0.00 0.00 0.00 1.74 -0.40 39 0 1,451 0
29APR26 110.00 C 1.50 1.50 1.43 1.31 -0.35 39 33 1,824 +1
29APR26 112.50 C 1.17 1.20 1.08 0.97 -0.30 39 160 1,151 0
29APR26 115.00 C 1.02 1.02 0.79 0.73 -0.23 39 211 2,506 +117
29APR26 117.50 C 0.73 0.73 0.66 0.54 -0.18 39 300 1,372 +300
29APR26 120.00 C 0.58 0.58 0.57 0.39 -0.15 39 36 580 +10
29APR26 122.50 C 0.45 0.45 0.45 0.29 -0.11 39 1 260 +1
29APR26 125.00 C 0.00 0.00 0.00 0.21 -0.09 39 0 320 0
29APR26 127.50 C 0.00 0.00 0.00 0.15 -0.07 39 0 714 0
29APR26 130.00 C 0.30 0.30 0.30 0.11 -0.05 39 1 76 0
29APR26 132.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 150 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 105 0
29APR26 137.50 C 0.19 0.19 0.19 0.04 -0.02 39 10 214 +8
29APR26 140.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 339 0
28MAY26 75.00 C 0.00 0.00 0.00 22.49 - 48 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 20.11 -0.72 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 17.90 -1.16 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 15.45 -0.72 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.61 -0.69 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 11.61 -0.68 40 0 0 0
28MAY26 90.00 C 9.66 9.66 9.66 9.92 -0.65 40 3 3 +3
28MAY26 92.50 C 8.44 8.44 8.15 8.38 -0.68 40 76 529 +30
28MAY26 95.00 C 0.00 0.00 0.00 7.01 -0.73 39 0 74 0
28MAY26 97.50 C 6.48 6.48 5.68 5.85 -0.64 39 180 654 +120
28MAY26 100.00 C 4.87 4.96 4.72 4.85 -0.50 39 150 570 +66
28MAY26 102.50 C 4.06 4.11 3.93 4.03 -0.46 39 97 1,261 +97
28MAY26 105.00 C 3.39 3.39 3.39 3.29 -0.54 39 30 1,097 +30
28MAY26 107.50 C 0.00 0.00 0.00 2.71 -0.48 39 0 517 0
28MAY26 110.00 C 0.00 0.00 0.00 2.20 -0.41 39 0 811 0
28MAY26 112.50 C 0.00 0.00 0.00 1.77 -0.38 38 0 239 0
28MAY26 115.00 C 1.68 1.68 1.68 1.44 -0.30 38 31 308 +2
28MAY26 117.50 C 1.37 1.37 1.37 1.14 -0.28 38 30 348 +20
28MAY26 120.00 C 1.27 1.27 1.14 0.91 -0.23 38 92 218 +23
28MAY26 122.50 C 1.01 1.01 0.98 0.72 -0.20 38 60 168 +30
28MAY26 125.00 C 0.81 0.84 0.81 0.57 -0.17 38 12 210 +12
28MAY26 127.50 C 0.00 0.00 0.00 0.45 -0.14 38 0 825 0
28MAY26 130.00 C 0.00 0.00 0.00 0.35 -0.12 38 0 203 0
28MAY26 132.50 C 0.61 0.61 0.61 0.27 -0.10 38 2 172 0
28MAY26 135.00 C 0.00 0.00 0.00 0.21 -0.08 38 0 252 0
28MAY26 137.50 C 0.00 0.00 0.00 0.16 -0.07 38 0 209 0
29JUN26 55.00 C 0.00 0.00 0.00 42.56 -0.55 83 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 39.65 -0.96 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.33 -1.33 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.10 -1.19 68 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 32.79 -0.99 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.85 -0.79 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.85 -0.73 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.99 -0.70 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.49 -0.68 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.30 -0.94 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.19 -0.88 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.67 -0.95 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.04 -0.26 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.23 -0.64 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.52 -0.63 38 0 2 0
29JUN26 92.50 C 8.99 8.99 8.99 9.09 -0.76 37 30 60 +24
29JUN26 95.00 C 8.60 8.60 8.60 7.79 -0.65 37 9 150 -9
29JUN26 97.50 C 6.70 6.70 6.70 6.70 -0.60 37 6 689 0
29JUN26 100.00 C 6.25 6.30 5.88 5.72 -0.59 37 371 2,871 +371
29JUN26 102.50 C 0.00 0.00 0.00 4.94 -0.47 37 0 982 0
29JUN26 105.00 C 0.00 0.00 0.00 4.20 -0.51 37 0 2,448 0
29JUN26 107.50 C 3.85 3.85 3.72 3.55 -0.46 37 60 1,195 +30
29JUN26 110.00 C 3.39 3.39 3.03 2.98 -0.45 37 182 3,413 +98
29JUN26 112.50 C 2.79 2.98 2.79 2.51 -0.36 37 130 3,976 +10
29JUN26 115.00 C 2.53 2.53 2.36 2.08 -0.36 37 31 2,190 0
29JUN26 117.50 C 2.00 2.00 2.00 1.74 -0.28 37 1 1,716 0
29JUN26 120.00 C 1.93 1.93 1.89 1.43 -0.28 37 31 2,467 +1
29JUN26 122.50 C 1.63 1.66 1.63 1.19 -0.21 37 60 1,122 +60
29JUN26 125.00 C 1.39 1.39 1.39 0.97 -0.21 37 30 4,286 0
29JUN26 127.50 C 1.21 1.21 1.19 0.80 -0.17 37 60 588 0
29JUN26 130.00 C 1.04 1.04 1.04 0.65 -0.16 37 30 2,043 +30
29JUN26 132.50 C 0.92 0.92 0.92 0.53 -0.13 37 30 600 +30
29JUN26 135.00 C 0.00 0.00 0.00 0.43 -0.12 37 0 679 0
29JUN26 137.50 C 0.00 0.00 0.00 0.35 -0.10 37 0 220 0
29JUN26 140.00 C 0.68 0.68 0.68 0.29 -0.07 37 4 1,163 0
29JUN26 142.50 C 0.00 0.00 0.00 0.22 -0.08 37 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 413 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 303 0
29JUN26 155.00 C 0.38 0.38 0.37 0.08 -0.03 37 120 348 +47
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 245 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 36 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 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
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 39 0 590 0
29SEP26 55.00 C 0.00 0.00 0.00 42.56 -0.73 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.65 -0.96 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.33 -1.33 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.10 -1.19 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.79 -0.99 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.85 -0.82 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.85 -0.73 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.76 -0.28 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.42 -0.38 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.14 -1.13 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.00 -1.06 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.17 -1.45 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.17 -0.93 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.99 -1.24 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 13.19 -0.43 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.71 -1.15 37 0 30 0
29SEP26 95.00 C 11.42 11.42 10.97 10.61 -0.72 37 60 210 +30
29SEP26 97.50 C 10.34 10.34 10.18 9.58 -0.74 37 90 1,375 +30
29SEP26 100.00 C 9.18 9.18 9.00 8.64 -0.66 37 90 455 +90
29SEP26 102.50 C 8.18 8.18 8.18 7.83 -0.54 37 30 212 +30
29SEP26 105.00 C 0.00 0.00 0.00 6.96 -0.62 37 0 586 0
29SEP26 107.50 C 0.00 0.00 0.00 6.25 -0.61 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 5.54 -0.61 37 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 4.94 -0.51 37 0 594 0
29SEP26 115.00 C 0.00 0.00 0.00 4.39 -0.51 37 0 4,411 0
29SEP26 117.50 C 0.00 0.00 0.00 3.86 -0.50 37 0 1,508 0
29SEP26 120.00 C 4.14 4.14 3.83 3.45 -0.42 37 42 2,442 0
29SEP26 122.50 C 3.75 3.75 3.54 3.04 -0.42 37 90 754 +60
29SEP26 125.00 C 0.00 0.00 0.00 2.67 -0.38 37 0 523 0
29SEP26 127.50 C 3.13 3.15 3.13 2.37 -0.34 37 48 308 +18
29SEP26 130.00 C 2.62 2.74 2.62 2.08 -0.33 37 10 324 +10
29SEP26 132.50 C 0.00 0.00 0.00 1.83 -0.28 37 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 1.62 -0.25 37 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 1.41 -0.25 37 0 262 0
29SEP26 140.00 C 1.85 1.85 1.85 1.23 -0.23 37 2 1,099 -2
29SEP26 142.50 C 0.00 0.00 0.00 1.09 -0.19 37 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 0.95 -0.19 37 0 311 0
29SEP26 147.50 C 0.00 0.00 0.00 0.82 -0.18 37 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 0.73 -0.14 37 0 243 0
29SEP26 152.50 C 0.00 0.00 0.00 0.64 -0.13 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 0.54 -0.14 37 0 197 0
29SEP26 157.50 C 0.00 0.00 0.00 0.48 -0.11 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 0.43 -0.09 37 0 95 0
29SEP26 162.50 C 0.94 0.94 0.94 0.37 -0.09 37 10 101 +10
29SEP26 165.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 242 0
29SEP26 167.50 C 0.82 0.82 0.82 0.28 -0.06 37 30 93 +30
29SEP26 170.00 C 0.00 0.00 0.00 0.24 -0.07 37 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.21 -0.06 37 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 1 0
29SEP26 182.50 C 0.56 0.56 0.54 0.12 -0.04 37 120 246 +60
29SEP26 185.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 42.56 -0.73 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.87 -0.76 47 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 37.48 -1.18 46 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 35.10 -1.43 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.17 -0.61 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.16 -1.53 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.09 -1.52 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.87 -0.44 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.79 -1.36 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.81 -0.45 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.13 -1.39 38 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 19.59 -0.95 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.38 -0.39 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 16.91 -0.65 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.03 -1.30 36 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 14.39 -1.11 38 0 30 0
30DEC26 95.00 C 13.53 13.57 13.31 12.98 -0.90 37 73 107 +39
30DEC26 97.50 C 12.63 12.63 12.46 12.14 -0.76 37 90 282 +90
30DEC26 100.00 C 11.91 11.91 11.37 11.19 -0.73 38 61 215 +61
30DEC26 102.50 C 0.00 0.00 0.00 10.33 -0.66 38 0 197 0
30DEC26 105.00 C 9.93 9.93 9.93 9.53 -0.66 38 30 97 +30
30DEC26 107.50 C 8.90 8.91 8.90 8.72 -0.67 38 3 593 +3
30DEC26 110.00 C 0.00 0.00 0.00 8.03 -0.59 38 0 496 0
30DEC26 112.50 C 7.57 7.57 7.57 7.35 -0.63 38 30 214 +18
30DEC26 115.00 C 6.89 6.89 6.89 6.66 -0.71 38 1 291 0
30DEC26 117.50 C 6.65 6.65 6.65 6.13 -0.69 38 30 172 +30
30DEC26 120.00 C 6.04 6.04 6.04 5.60 -0.72 38 30 330 +30
30DEC26 122.50 C 0.00 0.00 0.00 5.08 -0.78 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 4.64 -0.82 38 0 264 0
30DEC26 127.50 C 0.00 0.00 0.00 4.25 -0.75 38 0 68 0
30DEC26 130.00 C 0.00 0.00 0.00 3.85 -0.73 38 0 157 0
30DEC26 132.50 C 0.00 0.00 0.00 3.49 -0.71 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 3.20 -0.62 38 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 2.91 -0.61 37 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 2.63 -0.61 37 0 68 0
30DEC26 142.50 C 0.00 0.00 0.00 2.32 -0.65 37 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 2.12 -0.58 37 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 1.93 -0.62 37 0 44 0
30DEC26 150.00 C 2.60 2.60 2.59 1.73 -0.63 37 32 121 +2
30DEC26 152.50 C 0.00 0.00 0.00 1.57 -0.53 37 0 4 0
30DEC26 155.00 C 2.24 2.24 2.24 1.44 -0.47 37 1 20 -1
30DEC26 157.50 C 2.06 2.06 2.06 1.35 -0.38 37 1 5 +1
30DEC26 160.00 C 2.05 2.05 2.00 1.22 -0.43 37 2 39 0
30DEC26 162.50 C 0.00 0.00 0.00 1.06 -0.42 37 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.97 -0.38 37 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 0.89 -0.33 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.80 -0.32 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 0.72 -0.31 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.65 -0.30 37 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 0.60 -0.27 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 0.54 -0.24 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 0.49 -0.22 37 0 1 0
30DEC26 185.00 C 0.00 0.00 0.00 0.44 -0.22 37 0 199 0
30MAR27 75.00 C 0.00 0.00 0.00 26.50 - 40 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 24.33 -0.85 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.20 -0.59 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.08 -1.64 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.72 -1.45 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.84 -0.58 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.27 -1.18 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.95 -0.93 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 15.23 -0.61 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 14.20 -0.57 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 13.24 -0.57 38 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 12.41 -0.49 38 0 460 0
30MAR27 105.00 C 12.00 12.00 12.00 11.54 -0.52 38 30 60 +30
30MAR27 107.50 C 10.88 10.88 10.88 10.85 -0.43 38 30 60 +30
30MAR27 110.00 C 0.00 0.00 0.00 10.05 -0.50 38 0 81 0
30MAR27 112.50 C 9.52 9.52 9.52 9.38 -0.47 38 6 66 +6
30MAR27 115.00 C 0.00 0.00 0.00 8.72 -0.46 38 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 8.05 -0.47 38 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.47 -0.39 38 0 90 0
30MAR27 122.50 C 7.47 7.47 7.47 6.96 -0.39 38 30 60 +30
30MAR27 125.00 C 6.83 6.83 6.83 6.45 -0.38 38 4 94 +4
30MAR27 127.50 C 0.00 0.00 0.00 5.93 -0.39 38 0 15 0
TOTAL CALL 15,254 184,711 +8,033
06MAR26 75.00 P 0.00 0.00 0.00 0.01 - 185 0 0 -
06MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 121 40 50 +40
06MAR26 85.00 P 0.04 0.04 0.04 0.03 -0.01 116 1 205 0
06MAR26 87.50 P 0.10 0.15 0.10 0.09 -0.02 112 48 188 -9
06MAR26 90.00 P 0.25 0.34 0.25 0.27 -0.03 112 14 207 +14
06MAR26 92.50 P 0.45 0.80 0.45 0.67 -0.01 112 26 232 -1
06MAR26 95.00 P 1.01 1.56 1.01 1.43 +0.07 113 173 431 +58
06MAR26 97.50 P 1.67 2.69 1.67 2.47 +0.11 107 189 290 -8
06MAR26 100.00 P 3.31 4.28 3.31 4.09 +0.40 109 145 845 -75
06MAR26 102.50 P 5.53 6.03 5.20 5.96 +0.57 102 131 260 -23
06MAR26 105.00 P 0.00 0.00 0.00 8.16 +0.65 95 0 422 0
06MAR26 107.50 P 10.42 10.42 10.42 10.64 +0.90 112 1 242 -1
06MAR26 110.00 P 0.00 0.00 0.00 13.08 +0.95 112 0 54 -39
06MAR26 112.50 P 0.00 0.00 0.00 15.56 +1.02 115 0 4 -2
06MAR26 115.00 P 0.00 0.00 0.00 18.05 +1.02 0 0 2 -3
06MAR26 117.50 P 0.00 0.00 0.00 20.55 +1.01 0 0 0 0
06MAR26 120.00 P 23.11 23.17 23.11 23.05 +1.03 0 20 0 0
06MAR26 122.50 P 0.00 0.00 0.00 25.55 +1.03 0 0 0 0
06MAR26 125.00 P 26.63 26.63 26.52 28.05 +1.03 0 20 0 0
06MAR26 127.50 P 29.13 29.13 29.02 30.55 +1.03 0 20 0 0
06MAR26 130.00 P 31.63 31.63 31.52 33.05 +1.03 0 20 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
13MAR26 77.50 P 0.04 0.04 0.04 0.01 0.00 58 10 10 +10
13MAR26 80.00 P 0.00 0.00 0.00 0.02 0.00 54 0 240 0
13MAR26 82.50 P 0.12 0.12 0.12 0.06 0.00 54 1 184 0
13MAR26 85.00 P 0.00 0.00 0.00 0.15 0.00 54 0 70 0
13MAR26 87.50 P 0.00 0.00 0.00 0.36 +0.03 54 0 100 0
13MAR26 90.00 P 0.67 0.79 0.67 0.73 +0.07 54 22 146 +20
13MAR26 92.50 P 1.02 1.43 0.91 1.31 +0.10 54 46 200 +2
13MAR26 95.00 P 1.84 2.22 1.84 2.16 +0.15 53 61 302 +61
13MAR26 97.50 P 2.67 3.30 2.48 3.27 +0.22 52 77 766 +34
13MAR26 100.00 P 3.96 4.79 3.86 4.73 +0.34 51 100 168 +58
13MAR26 102.50 P 5.39 6.13 5.34 6.53 +0.52 51 199 202 +199
13MAR26 105.00 P 0.00 0.00 0.00 8.63 +0.68 52 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 10.74 +0.67 47 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 13.15 +0.48 49 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 15.62 +0.53 54 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 18.07 +0.66 53 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 20.55 +1.01 0 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 23.05 +1.03 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 25.55 +1.03 0 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 28.05 +0.51 0 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 30.61 +1.09 88 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30MAR26 72.50 P 0.13 0.13 0.13 0.02 0.00 44 3 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 297 0
30MAR26 80.00 P 0.32 0.45 0.32 0.16 0.00 42 232 329 +149
30MAR26 82.50 P 0.44 0.64 0.44 0.31 +0.01 42 86 319 -35
30MAR26 85.00 P 0.60 0.90 0.60 0.56 +0.02 42 163 4,458 +145
30MAR26 87.50 P 0.91 1.28 0.91 0.96 +0.05 42 150 731 +5
30MAR26 90.00 P 1.31 1.88 1.28 1.54 +0.09 42 346 3,406 -26
30MAR26 92.50 P 1.99 2.54 1.99 2.32 +0.14 42 45 1,037 -13
30MAR26 95.00 P 2.65 3.59 2.62 3.33 +0.21 42 2,321 4,721 +67
30MAR26 97.50 P 3.78 4.75 3.69 4.55 +0.32 42 942 5,291 +15
30MAR26 100.00 P 5.52 6.11 5.36 6.11 +0.57 43 332 16,030 -29
30MAR26 102.50 P 6.40 7.20 6.40 7.79 +0.65 44 76 3,674 +20
30MAR26 105.00 P 7.99 7.99 7.99 9.70 +0.77 44 38 6,388 0
30MAR26 107.50 P 10.35 11.80 10.35 11.83 +0.91 46 18 4,575 0
30MAR26 110.00 P 13.33 13.86 13.03 14.03 +0.97 48 418 15,070 -259
30MAR26 112.50 P 16.15 16.26 16.15 16.35 +1.26 50 200 4,324 -71
30MAR26 115.00 P 17.91 18.52 17.56 18.76 +1.35 54 1,144 8,696 -615
30MAR26 117.50 P 20.80 21.00 20.80 21.10 +1.32 55 3 2,773 -3
30MAR26 120.00 P 0.00 0.00 0.00 23.52 +0.89 58 0 10,260 0
30MAR26 122.50 P 0.00 0.00 0.00 25.93 +0.68 59 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 28.44 +0.90 63 0 5,089 0
30MAR26 127.50 P 0.00 0.00 0.00 30.61 +0.58 53 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 33.46 +0.90 72 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 36.56 +2.06 90 0 806 0
30MAR26 135.00 P 0.00 0.00 0.00 39.07 +0.96 94 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 40.88 +0.19 79 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 43.19 -0.07 74 0 304 0
30MAR26 142.50 P 0.00 0.00 0.00 45.55 +0.02 0 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 48.69 +0.37 99 0 54 0
30MAR26 147.50 P 0.00 0.00 0.00 51.14 +1.64 100 0 279 0
30MAR26 150.00 P 0.00 0.00 0.00 53.05 +1.05 0 0 32 0
30MAR26 152.50 P 55.60 55.90 55.60 55.90 +0.08 98 185 191 +175
30MAR26 155.00 P 0.00 0.00 0.00 58.05 +0.64 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 60.55 +0.44 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.05 +1.05 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.55 +1.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 68.05 +1.05 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.55 +0.52 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.05 -0.50 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.55 +1.03 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.05 -0.29 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.55 +1.05 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 83.05 +1.05 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.55 +0.30 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.05 +0.15 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 90.55 -0.27 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 93.05 +1.05 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 95.55 +1.05 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 98.05 +1.05 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 100.55 +1.05 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 103.05 -0.05 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 108.05 +1.05 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 113.05 +1.05 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 118.05 +0.05 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 123.05 -0.23 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 128.05 -0.09 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 133.05 +1.05 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 138.05 +0.68 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 143.05 +1.05 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 148.05 +0.02 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 153.05 +0.30 0 0 0 0
30MAR26 255.00 P 157.98 157.98 157.98 158.05 +1.04 0 30 30 +30
30MAR26 260.00 P 0.00 0.00 0.00 163.05 -0.30 0 0 0 0
30MAR26 265.00 P 168.05 168.05 168.05 168.05 +1.05 0 60 60 +60
30MAR26 270.00 P 173.09 173.09 173.09 173.05 +0.77 0 30 30 +30
30MAR26 275.00 P 178.09 178.09 178.05 178.05 +0.40 0 60 60 +60
30MAR26 280.00 P 183.09 183.09 183.03 183.05 -0.17 0 90 90 +90
30MAR26 285.00 P 188.09 188.09 188.03 188.05 +0.50 0 90 90 +90
30MAR26 290.00 P 193.09 193.09 193.09 193.05 -0.30 0 60 259 +60
30MAR26 295.00 P 198.09 198.09 198.08 198.05 +0.43 0 60 85 +60
30MAR26 300.00 P 203.10 203.10 203.10 203.05 +0.15 0 60 235 +60
29APR26 75.00 P 0.60 0.60 0.60 0.40 - 39 30 30 -
29APR26 77.50 P 0.78 0.83 0.78 0.64 +0.01 39 120 332 +90
29APR26 80.00 P 1.01 1.22 1.01 1.00 +0.04 39 60 227 +60
29APR26 82.50 P 1.46 1.62 1.46 1.48 +0.06 39 60 290 +30
29APR26 85.00 P 1.74 2.25 1.74 2.11 +0.09 39 280 585 +240
29APR26 87.50 P 2.30 2.91 2.30 2.85 +0.08 39 51 318 +1
29APR26 90.00 P 3.12 3.76 3.12 3.72 +0.18 38 35 2,303 +5
29APR26 92.50 P 4.36 4.40 4.36 4.77 +0.21 38 36 906 -36
29APR26 95.00 P 5.26 6.06 5.25 6.06 +0.21 38 203 1,675 +63
29APR26 97.50 P 6.60 7.71 6.60 7.52 +0.32 38 311 2,751 +146
29APR26 100.00 P 8.63 9.37 8.06 9.03 +0.38 37 120 7,669 +90
29APR26 102.50 P 10.31 10.31 10.31 10.83 +0.45 37 60 3,000 +30
29APR26 105.00 P 11.63 11.63 11.63 12.76 +0.43 37 30 3,016 0
29APR26 107.50 P 0.00 0.00 0.00 14.82 +0.54 37 0 2,137 0
29APR26 110.00 P 0.00 0.00 0.00 16.95 +0.57 36 0 5,660 0
29APR26 112.50 P 19.78 19.78 19.78 19.57 +0.94 41 1 1,026 0
29APR26 115.00 P 0.00 0.00 0.00 21.34 +0.34 34 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 23.92 +0.17 38 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 26.55 +0.78 43 0 524 0
29APR26 122.50 P 0.00 0.00 0.00 28.54 +0.68 30 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 31.94 +0.87 55 0 20 0
29APR26 127.50 P 0.00 0.00 0.00 33.57 +1.05 37 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 35.19 -0.83 0 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 38.42 +0.28 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 41.60 +0.43 60 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 43.96 +0.24 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 46.23 -0.05 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.82 - 38 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 1.20 +0.03 39 0 67 0
28MAY26 80.00 P 0.00 0.00 0.00 1.69 +0.05 39 0 46 0
28MAY26 82.50 P 0.00 0.00 0.00 2.31 +0.08 39 0 105 0
28MAY26 85.00 P 0.00 0.00 0.00 2.97 +0.04 38 0 235 0
28MAY26 87.50 P 3.38 4.00 3.38 3.77 +0.05 38 91 509 0
28MAY26 90.00 P 4.89 4.89 4.89 4.72 +0.09 37 30 418 0
28MAY26 92.50 P 0.00 0.00 0.00 5.85 +0.15 37 0 571 0
28MAY26 95.00 P 6.50 7.33 6.50 7.23 +0.31 37 620 1,710 +320
28MAY26 97.50 P 7.92 8.81 7.77 8.59 +0.23 37 288 2,294 +212
28MAY26 100.00 P 9.42 10.60 9.29 10.23 +0.42 37 192 1,815 +175
28MAY26 102.50 P 0.00 0.00 0.00 11.86 +0.30 37 0 3,123 0
28MAY26 105.00 P 0.00 0.00 0.00 13.84 +0.45 38 0 1,497 0
28MAY26 107.50 P 0.00 0.00 0.00 16.20 +1.22 40 0 1,179 0
28MAY26 110.00 P 0.00 0.00 0.00 17.83 +0.56 38 0 773 0
28MAY26 112.50 P 0.00 0.00 0.00 20.05 +0.68 39 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 21.49 -0.08 31 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 23.92 -0.37 32 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 26.81 +0.92 40 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 29.26 +1.40 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.94 +0.83 46 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 34.05 +1.28 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.04 +0.02 32 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 38.63 +0.49 38 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 41.60 +0.43 50 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 43.96 +0.24 50 0 121 0
29JUN26 55.00 P 0.27 0.27 0.27 0.03 0.00 38 1 51 +1
29JUN26 57.50 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 0.00 37 0 26 0
29JUN26 62.50 P 0.44 0.45 0.44 0.15 +0.01 37 30 336 +30
29JUN26 65.00 P 0.55 0.55 0.55 0.24 0.00 37 20 66 0
29JUN26 67.50 P 0.64 0.65 0.64 0.39 +0.02 37 20 60 +20
29JUN26 70.00 P 0.92 0.95 0.92 0.58 +0.02 37 60 319 +30
29JUN26 72.50 P 1.09 1.18 1.09 0.86 +0.03 37 60 219 0
29JUN26 75.00 P 1.37 1.37 1.37 1.23 +0.05 37 30 402 +30
29JUN26 77.50 P 1.74 1.74 1.74 1.69 +0.07 37 30 511 +30
29JUN26 80.00 P 2.11 2.42 1.99 2.25 +0.11 37 2,120 6,601 +2,050
29JUN26 82.50 P 2.62 2.96 2.62 2.90 +0.08 37 190 2,485 +60
29JUN26 85.00 P 3.71 3.72 3.71 3.63 +0.10 36 31 725 0
29JUN26 87.50 P 0.00 0.00 0.00 4.50 +0.12 36 0 716 0
29JUN26 90.00 P 5.73 5.73 5.73 5.45 -0.02 36 30 1,294 +30
29JUN26 92.50 P 6.82 6.92 6.67 6.62 +0.04 36 169 1,484 +85
29JUN26 95.00 P 7.17 7.47 7.17 7.90 +0.21 35 323 5,480 -63
29JUN26 97.50 P 8.66 9.74 8.66 9.45 +0.34 36 242 1,767 +163
29JUN26 100.00 P 10.17 11.35 10.17 11.04 +0.38 36 87 4,765 +86
29JUN26 102.50 P 0.00 0.00 0.00 12.68 +0.30 36 0 2,782 0
29JUN26 105.00 P 0.00 0.00 0.00 14.48 +0.38 36 0 2,780 0
29JUN26 107.50 P 0.00 0.00 0.00 16.20 +0.13 35 0 3,975 0
29JUN26 110.00 P 0.00 0.00 0.00 18.35 +0.21 36 0 5,667 0
29JUN26 112.50 P 20.50 20.50 20.50 20.05 +0.23 34 2 3,788 +2
29JUN26 115.00 P 0.00 0.00 0.00 22.34 -0.18 35 0 3,888 0
29JUN26 117.50 P 0.00 0.00 0.00 24.84 +0.55 37 0 2,933 0
29JUN26 120.00 P 25.81 25.81 25.81 26.91 -0.06 36 30 1,762 +30
29JUN26 122.50 P 28.34 29.51 27.98 29.35 +0.47 37 480 2,622 +360
29JUN26 125.00 P 0.00 0.00 0.00 31.94 +0.43 40 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 34.53 +1.35 43 0 646 0
29JUN26 130.00 P 36.23 36.41 36.23 36.24 +0.22 35 90 1,358 +90
29JUN26 132.50 P 0.00 0.00 0.00 38.63 +0.49 34 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 41.60 +0.43 44 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 43.96 +0.24 44 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 46.44 +0.16 45 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 47.63 -0.35 0 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 50.83 +0.40 0 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 53.01 -0.17 0 0 0 0
29JUN26 150.00 P 55.55 55.60 55.55 55.78 +0.83 0 271 274 +266
29JUN26 152.50 P 0.00 0.00 0.00 58.54 +1.62 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.91 +1.05 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 63.48 +0.56 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 65.19 +0.90 0 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 67.88 +1.18 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.13 +0.37 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.82 +2.07 59 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.39 +0.76 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.03 +1.33 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.03 +0.27 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.76 +0.98 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.02 +0.97 57 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 88.12 +0.88 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.73 +0.59 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 0.00 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 0.00 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.89 +0.01 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 1.20 +0.02 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.60 +0.02 37 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 2.08 +0.03 37 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 2.62 +0.04 37 0 42 0
29SEP26 77.50 P 3.07 3.07 3.07 3.25 +0.01 37 75 183 +75
29SEP26 80.00 P 0.00 0.00 0.00 3.91 +0.03 36 0 1,630 0
29SEP26 82.50 P 4.49 4.49 4.49 4.80 +0.07 37 30 258 -30
29SEP26 85.00 P 0.00 0.00 0.00 5.55 -0.05 36 0 236 0
29SEP26 87.50 P 6.40 6.40 6.40 6.66 +0.22 36 1 739 +1
29SEP26 90.00 P 7.58 7.86 7.58 7.85 +0.27 36 76 1,861 +76
29SEP26 92.50 P 9.20 9.24 9.12 8.98 +0.19 36 115 1,704 +109
29SEP26 95.00 P 0.00 0.00 0.00 10.34 +0.26 36 0 1,013 0
29SEP26 97.50 P 11.52 11.52 11.52 11.80 +0.29 36 30 1,929 +30
29SEP26 100.00 P 12.79 12.79 12.79 13.15 +0.22 36 30 6,137 0
29SEP26 102.50 P 0.00 0.00 0.00 15.03 +0.34 36 0 2,094 0
29SEP26 105.00 P 0.00 0.00 0.00 17.21 +0.81 38 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 19.07 +1.27 39 0 2,619 0
29SEP26 110.00 P 0.00 0.00 0.00 19.86 -0.12 35 0 3,201 0
29SEP26 112.50 P 0.00 0.00 0.00 22.31 +0.21 37 0 389 0
29SEP26 115.00 P 0.00 0.00 0.00 24.58 +1.37 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 26.52 +1.11 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 28.55 +0.36 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 30.03 +0.69 34 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 33.62 +0.99 42 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 35.74 +1.90 41 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 37.38 +0.25 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 40.35 +1.12 43 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 41.60 -0.30 35 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 44.54 +0.82 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 46.44 +0.16 36 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 48.84 +0.61 36 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 51.78 +1.35 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 53.49 +0.31 31 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 56.58 +1.63 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.54 +0.37 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.25 +1.39 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.71 +0.66 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.03 +0.35 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.09 +1.13 0 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 70.82 +0.64 0 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 73.82 +0.79 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.77 +1.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.70 +1.04 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 80.63 -0.33 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.00 +1.00 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 86.02 +0.97 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 88.29 +0.74 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 90.78 +0.63 0 0 0 0
30DEC26 55.00 P 1.00 1.00 1.00 0.53 -0.11 37 1 341 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.73 -0.12 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.99 -0.19 37 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 1.30 -0.23 37 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 1.69 -0.20 37 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 2.20 -0.21 37 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 2.75 -0.09 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 3.37 -0.06 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 4.06 -0.04 38 0 1,587 0
30DEC26 77.50 P 4.43 4.50 4.43 4.73 -0.13 37 34 248 +30
30DEC26 80.00 P 5.13 5.72 5.01 5.52 -0.19 37 266 652 +56
30DEC26 82.50 P 0.00 0.00 0.00 6.40 -0.19 37 0 49 0
30DEC26 85.00 P 7.06 7.06 7.06 7.36 -0.26 36 25 515 +25
30DEC26 87.50 P 8.32 8.32 8.32 8.42 -0.24 36 30 105 +28
30DEC26 90.00 P 9.04 9.54 8.90 9.57 -0.26 36 383 1,067 +353
30DEC26 92.50 P 10.94 11.07 10.87 10.87 -0.18 36 51 1,478 +45
30DEC26 95.00 P 12.18 12.18 12.18 12.20 -0.11 36 30 1,255 0
30DEC26 97.50 P 0.00 0.00 0.00 13.67 -0.05 36 0 714 0
30DEC26 100.00 P 14.49 14.49 14.49 15.22 -0.86 37 30 729 +30
30DEC26 102.50 P 16.66 16.66 16.66 16.85 +0.23 37 14 206 0
30DEC26 105.00 P 18.10 18.10 18.10 18.57 +0.34 37 16 510 -1
30DEC26 107.50 P 19.56 20.15 19.56 20.68 +0.74 38 97 1,558 +97
30DEC26 110.00 P 0.00 0.00 0.00 22.52 +1.03 38 0 1,102 0
30DEC26 112.50 P 0.00 0.00 0.00 23.55 +0.23 36 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 26.38 +0.36 39 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 28.20 +1.35 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 30.21 +0.80 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 32.31 +0.77 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 33.62 +0.64 36 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 36.47 +0.83 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 38.53 +0.57 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 40.71 +0.70 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.81 +0.91 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 45.12 +0.21 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.16 +0.85 37 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 49.93 +1.50 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.10 +0.58 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 54.41 +1.23 39 0 0 0
30DEC26 150.00 P 56.30 56.45 56.30 56.78 +0.46 39 121 137 +121
30DEC26 152.50 P 0.00 0.00 0.00 59.70 +1.53 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.63 +1.16 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.49 +0.98 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.46 +0.78 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 69.34 +0.95 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.34 +1.16 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 74.20 +1.17 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.03 +0.03 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 79.12 +1.46 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 81.02 +0.06 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 84.02 +1.41 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 86.02 +0.44 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 88.35 +0.42 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 90.80 +0.65 0 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 5.18 - 38 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 5.98 +0.18 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.83 +0.21 37 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 7.80 +0.21 37 0 42 0
30MAR27 85.00 P 8.54 8.90 8.54 8.79 +0.24 37 50 52 +50
30MAR27 87.50 P 0.00 0.00 0.00 9.92 +0.28 37 0 3 0
30MAR27 90.00 P 10.68 11.10 10.68 11.10 +0.27 37 32 62 +32
30MAR27 92.50 P 0.00 0.00 0.00 12.40 +0.31 37 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 13.72 +0.29 36 0 7 0
30MAR27 97.50 P 15.33 15.33 15.33 15.17 +0.32 36 30 154 +30
30MAR27 100.00 P 16.40 17.03 16.40 16.83 +0.42 37 60 400 0
30MAR27 102.50 P 0.00 0.00 0.00 18.42 +0.51 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 20.02 +0.37 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 21.67 +0.29 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.65 +0.85 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.18 -0.26 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.03 +0.11 37 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 29.52 +0.23 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.32 +0.51 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.12 +0.67 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.21 +0.10 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 36.99 +0.01 37 0 0 0
TOTAL PUT 17,167 277,260 +6,284
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$ 47.50
30MAR26 19.50 C 0.00 0.00 0.00 28.03 -3.16 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.75 -2.94 185 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.54 -3.15 103 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.54 -3.15 90 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.54 -3.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.54 -3.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.54 -3.16 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.55 -3.15 79 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.55 -3.15 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.51 -3.19 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.98 -2.72 131 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.55 -3.16 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.75 -2.96 98 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.56 -3.40 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.01 -2.97 104 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.58 -3.14 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.58 -3.47 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 11.62 -3.45 54 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 10.99 -3.17 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.02 -2.70 71 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.07 -2.69 67 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 7.78 -3.18 48 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.94 -2.95 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.08 -2.93 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.67 -2.57 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.73 -2.76 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.27 -2.40 57 0 0 0
30MAR26 46.00 C 3.41 3.41 3.41 3.56 -1.99 55 15 15 +15
30MAR26 47.00 C 3.22 3.26 2.89 2.98 -2.18 54 121 91 +91
30MAR26 48.00 C 2.85 2.85 2.48 2.57 -1.66 55 167 159 +144
30MAR26 49.00 C 2.33 2.33 1.97 2.13 -1.63 55 213 191 +160
30MAR26 50.00 C 2.00 2.00 1.65 1.71 -1.49 54 228 146 +108
30MAR26 52.50 C 0.00 0.00 0.00 1.03 -1.02 54 0 82 0
30MAR26 55.00 C 1.41 1.41 1.41 0.60 -0.68 54 4 206 0
30MAR26 57.50 C 0.34 0.34 0.34 0.34 -0.42 55 31 382 0
30MAR26 60.00 C 0.41 0.41 0.19 0.18 -0.26 55 51 251 +30
30MAR26 62.50 C 0.25 0.25 0.11 0.10 -0.15 56 33 253 +28
30MAR26 65.00 C 0.14 0.14 0.14 0.05 -0.09 56 2 549 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 1,580 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 14 0
29APR26 41.00 C 0.00 0.00 0.00 7.72 - 49 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 7.22 -2.38 53 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.52 -2.00 53 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.86 -1.92 53 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.24 -2.28 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.40 -2.12 48 0 0 0
29APR26 47.00 C 4.15 4.15 4.15 4.05 -1.75 50 15 15 +15
29APR26 48.00 C 3.65 3.65 3.65 3.59 -1.76 50 15 15 +15
29APR26 49.00 C 4.26 4.26 3.04 3.14 -1.63 50 60 105 +60
29APR26 50.00 C 3.75 3.75 2.60 2.73 -1.61 50 166 166 +166
29APR26 52.50 C 2.62 2.64 2.62 1.90 -1.23 49 30 150 +30
29APR26 55.00 C 1.29 1.29 1.29 1.31 -0.94 49 15 65 +15
29APR26 57.50 C 0.84 0.84 0.84 0.92 -0.69 50 15 281 +15
29APR26 60.00 C 0.96 0.96 0.62 0.63 -0.49 50 22 114 +8
29APR26 62.50 C 0.46 0.46 0.46 0.41 -0.38 50 15 138 +15
29APR26 65.00 C 0.51 0.51 0.51 0.27 -0.28 50 15 31 +15
29APR26 67.50 C 0.00 0.00 0.00 0.17 -0.20 50 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.11 -0.13 50 0 55 0
29APR26 72.50 C 0.24 0.24 0.24 0.07 -0.09 50 2 142 +2
29APR26 75.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.60 - 52 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 7.43 -2.46 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.23 -1.85 51 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.61 -1.78 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.02 -1.72 51 0 0 0
28MAY26 46.00 C 5.29 5.29 5.29 5.39 -2.12 49 15 15 +15
28MAY26 47.00 C 4.90 4.97 4.90 4.87 -1.66 49 30 30 +30
28MAY26 48.00 C 0.00 0.00 0.00 4.39 -1.75 49 0 0 0
28MAY26 49.00 C 4.09 4.09 4.09 3.95 -1.65 49 15 15 +15
28MAY26 50.00 C 4.01 4.01 3.40 3.51 -1.58 48 90 148 +90
28MAY26 52.50 C 3.52 3.52 2.61 2.65 -1.34 48 109 122 +109
28MAY26 55.00 C 0.00 0.00 0.00 2.01 -1.08 48 0 84 0
28MAY26 57.50 C 0.00 0.00 0.00 1.51 -0.87 49 0 30 0
28MAY26 60.00 C 1.18 1.18 1.12 1.14 -0.69 49 17 117 +15
28MAY26 62.50 C 0.00 0.00 0.00 0.83 -0.56 49 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 0.60 -0.43 49 0 20 0
28MAY26 67.50 C 0.53 0.53 0.53 0.43 -0.33 49 15 60 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.31 -0.24 49 0 32 0
28MAY26 72.50 C 0.00 0.00 0.00 0.22 -0.18 49 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 -0.14 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.11 -0.10 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 -0.07 49 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.05 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.18 -2.88 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.33 -2.66 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.55 -2.41 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.32 -3.04 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.54 -2.89 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.85 -2.22 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.00 -2.92 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.17 -2.46 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.28 -2.60 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.07 -3.10 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.43 -3.08 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.83 -2.60 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.19 -2.69 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.87 -1.88 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.85 -2.57 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.71 -2.19 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.03 -2.02 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.55 -2.12 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.05 -2.06 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.63 -1.71 47 0 0 0
29JUN26 50.00 C 4.42 4.42 4.19 4.23 -1.66 47 25 25 +25
29JUN26 52.50 C 0.00 0.00 0.00 3.35 -1.47 47 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 2.66 -1.20 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.10 -1.01 48 0 201 0
29JUN26 60.00 C 1.68 1.68 1.68 1.66 -0.83 48 15 132 +15
29JUN26 62.50 C 0.00 0.00 0.00 1.28 -0.72 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.99 -0.59 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.75 -0.48 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.57 -0.39 48 0 31 0
29JUN26 72.50 C 0.00 0.00 0.00 0.44 -0.30 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.33 -0.24 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.25 -0.19 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 -0.15 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 -0.12 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.09 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.07 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.06 48 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 10.51 - 48 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 9.84 -2.52 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.74 -1.80 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.19 -1.96 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.18 -2.27 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.17 -1.83 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.43 -2.07 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.97 -2.09 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.53 -2.03 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.12 -1.78 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.18 -1.63 47 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 4.44 -1.40 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.81 -1.22 48 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.25 -1.09 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.77 -0.97 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.37 -0.87 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.02 -0.74 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 1.71 -0.64 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.44 -0.56 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.26 -0.39 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.03 -0.41 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.87 -0.35 48 0 0 0
29SEP26 82.50 C 0.86 0.86 0.86 0.73 -0.28 48 10 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.64 -0.21 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.54 -0.21 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 -0.17 49 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.38 -0.16 49 0 13 0
30DEC26 41.00 C 0.00 0.00 0.00 12.14 - 50 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 11.46 -2.28 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.85 -2.29 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.46 -1.93 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.83 -2.06 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.06 -2.31 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.81 -2.05 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.49 -2.15 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.07 -2.10 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.66 -1.87 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.74 -1.72 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.94 -1.57 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 5.23 -1.43 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.65 -1.27 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 4.11 -1.16 48 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 3.63 -1.07 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.19 -1.01 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.82 -0.91 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.41 -0.89 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.12 -0.80 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.86 -0.65 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.63 -0.59 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.44 -0.53 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.26 -0.48 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.11 -0.43 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.98 -0.38 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.86 -0.35 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.95 - 48 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 12.64 -2.30 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.17 -2.16 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.66 -2.17 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.28 -1.98 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.87 -1.78 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.26 -2.02 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.72 -2.13 48 0 0 0
30MAR27 49.00 C 9.56 9.56 9.56 9.42 -1.84 48 15 15 +15
30MAR27 50.00 C 0.00 0.00 0.00 9.02 -1.94 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.10 -1.86 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.29 -1.69 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.56 -1.61 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.92 -1.36 48 0 0 0
30MAR27 62.50 C 5.35 5.35 5.35 5.35 -1.26 48 15 15 +15
30MAR27 65.00 C 5.06 5.06 5.02 4.68 -1.37 47 30 30 +30
30MAR27 67.50 C 0.00 0.00 0.00 4.40 -1.11 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.90 -1.13 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.54 -1.06 48 0 0 0
30MAR27 75.00 C 3.30 3.30 3.30 3.22 -0.95 48 7 7 +7
30MAR27 77.50 C 0.00 0.00 0.00 2.82 -0.96 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.55 -0.78 48 0 0 0
TOTAL CALL 1,643 9,363 +1,328
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.05 56 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 +0.08 56 0 0 0
30MAR26 38.00 P 0.35 0.35 0.35 0.16 +0.11 55 10 12 +10
30MAR26 39.00 P 0.00 0.00 0.00 0.25 +0.17 55 0 0 0
30MAR26 40.00 P 0.48 0.49 0.48 0.36 +0.23 55 16 54 +16
30MAR26 41.00 P 0.00 0.00 0.00 0.51 +0.32 55 0 0 0
30MAR26 42.00 P 0.36 0.87 0.36 0.71 +0.43 55 167 170 +167
30MAR26 43.00 P 0.94 1.11 0.94 0.96 +0.56 55 47 86 +30
30MAR26 44.00 P 1.18 1.20 1.18 1.26 +0.70 56 21 52 +21
30MAR26 45.00 P 0.73 1.78 0.73 1.62 +0.86 56 109 102 +79
30MAR26 46.00 P 1.61 2.20 1.61 2.03 +1.01 56 142 124 +99
30MAR26 47.00 P 1.37 2.62 1.23 2.48 +1.16 55 117 158 +51
30MAR26 48.00 P 2.48 3.01 2.42 2.95 +1.28 54 375 317 +163
30MAR26 49.00 P 2.20 3.68 2.20 3.54 +1.46 55 366 444 +222
30MAR26 50.00 P 3.29 4.38 3.25 4.31 +1.80 57 120 406 +42
30MAR26 52.50 P 0.00 0.00 0.00 5.81 +1.98 50 0 855 0
30MAR26 55.00 P 5.80 5.80 5.80 7.79 +2.38 46 10 745 0
30MAR26 57.50 P 7.81 7.81 7.81 10.27 +2.49 55 20 265 -20
30MAR26 60.00 P 0.00 0.00 0.00 12.99 +3.23 73 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 15.36 +2.98 76 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 17.71 +3.10 76 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 20.39 +3.43 93 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 22.82 +3.47 96 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 25.47 +2.96 111 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 27.50 +3.15 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.06 +3.21 93 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.84 +3.29 122 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 35.07 +3.02 104 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 37.56 +3.01 107 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 40.06 +3.21 111 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 42.56 +3.21 116 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 45.06 +3.01 120 0 0 0
29APR26 41.00 P 0.70 1.35 0.70 1.12 - 50 46 46 -
29APR26 42.00 P 0.00 0.00 0.00 1.39 +0.61 51 0 0 0
29APR26 43.00 P 1.32 1.89 1.32 1.72 +0.73 51 32 65 +31
29APR26 44.00 P 1.66 2.25 1.66 2.07 +0.83 51 68 68 +68
29APR26 45.00 P 2.30 2.53 2.30 2.50 +0.98 51 67 62 +51
29APR26 46.00 P 1.66 2.91 1.66 2.91 +1.06 50 62 76 +46
29APR26 47.00 P 2.41 3.46 2.41 3.37 +1.17 50 154 144 +112
29APR26 48.00 P 2.77 4.05 2.77 3.85 +1.28 49 163 188 +150
29APR26 49.00 P 3.22 4.26 3.22 4.41 +1.42 49 88 123 +75
29APR26 50.00 P 3.72 5.03 3.72 5.02 +1.57 49 54 111 +54
29APR26 52.50 P 5.04 5.04 5.04 6.57 +1.77 47 15 170 +8
29APR26 55.00 P 8.66 8.66 8.66 8.42 +2.13 45 8 17 0
29APR26 57.50 P 0.00 0.00 0.00 11.07 +2.50 56 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 12.99 +2.61 51 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 15.36 +2.91 53 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 17.71 +2.77 53 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 20.39 +3.34 65 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 22.82 +3.01 67 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 25.47 +2.96 77 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.50 +2.95 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.06 +3.01 66 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.84 +3.29 85 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.07 +3.02 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.56 +3.01 77 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.06 +3.01 80 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 42.56 +3.01 83 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 45.06 +3.01 86 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.65 - 49 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 1.99 +0.75 49 0 0 0
28MAY26 43.00 P 1.61 1.94 1.61 2.34 +0.83 49 30 58 +30
28MAY26 44.00 P 2.26 2.26 2.26 2.74 +0.95 49 15 45 +15
28MAY26 45.00 P 2.98 2.98 2.98 3.15 +1.02 49 1 36 +1
28MAY26 46.00 P 3.44 3.55 3.44 3.57 +1.09 49 30 41 +24
28MAY26 47.00 P 3.79 4.03 3.79 4.05 +1.16 48 90 98 +90
28MAY26 48.00 P 3.55 4.59 3.55 4.58 +1.29 48 71 76 +69
28MAY26 49.00 P 4.99 5.16 4.99 5.16 +1.43 48 51 111 +26
28MAY26 50.00 P 0.00 0.00 0.00 5.59 +1.38 47 0 191 0
28MAY26 52.50 P 0.00 0.00 0.00 7.64 +2.06 51 0 42 0
28MAY26 55.00 P 0.00 0.00 0.00 9.53 +2.14 52 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 11.29 +2.62 49 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 13.74 +3.00 55 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 15.95 +3.30 56 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 17.71 +2.74 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.56 +3.30 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.83 +3.02 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.47 +2.96 64 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.62 +2.76 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.06 +2.64 56 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.84 +3.24 71 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.07 +2.97 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.56 +2.96 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 +0.08 48 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 +0.11 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.32 +0.14 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.42 +0.18 48 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.52 +0.20 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.69 +0.28 48 0 176 0
29JUN26 36.00 P 0.61 0.61 0.61 0.83 +0.31 47 1 1 +1
29JUN26 37.00 P 0.00 0.00 0.00 1.06 +0.40 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.27 +0.47 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.54 +0.54 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.82 +0.60 48 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 2.15 +0.70 48 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.51 +0.78 48 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.89 +0.87 48 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 3.32 +0.96 48 0 39 0
29JUN26 45.00 P 0.00 0.00 0.00 3.75 +1.03 48 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 4.19 +1.08 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.68 +1.17 48 0 21 0
29JUN26 48.00 P 4.61 4.61 4.61 5.21 +1.28 48 5 31 -5
29JUN26 49.00 P 4.80 4.80 4.80 5.76 +1.37 47 1 22 -1
29JUN26 50.00 P 0.00 0.00 0.00 6.47 +1.59 48 0 142 0
29JUN26 52.50 P 0.00 0.00 0.00 8.11 +1.87 49 0 79 0
29JUN26 55.00 P 0.00 0.00 0.00 10.08 +2.25 50 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 11.36 +1.67 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.13 +2.86 52 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.13 +2.70 51 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 17.85 +2.20 43 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 20.88 +2.85 56 0 15 0
29JUN26 70.00 P 20.50 20.50 20.50 23.27 +3.08 58 4 36 +4
29JUN26 72.50 P 0.00 0.00 0.00 25.47 +2.96 56 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 27.94 +3.08 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.39 +2.97 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.84 +3.22 62 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 35.07 +2.97 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.56 +2.96 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.06 +3.01 60 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.56 +3.01 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.06 +3.01 65 0 0 0
29SEP26 41.00 P 3.56 3.59 3.56 3.56 - 49 17 17 -
29SEP26 42.00 P 3.94 3.94 3.94 3.94 +0.88 48 15 15 +15
29SEP26 43.00 P 0.00 0.00 0.00 4.35 +0.93 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.78 +0.97 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.23 +0.98 48 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 5.71 +1.01 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 6.25 +1.10 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.95 +1.34 49 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 7.52 +1.42 49 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 8.17 +1.64 49 0 740 0
29SEP26 52.50 P 0.00 0.00 0.00 9.73 +1.81 49 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 11.16 +1.64 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.04 +1.83 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 15.13 +2.11 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.67 +1.75 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.11 +2.19 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 20.89 +2.00 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.32 +2.21 46 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 25.55 +2.21 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.10 +2.38 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.39 +2.74 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.84 +2.93 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 35.09 +2.70 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.64 +3.03 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.21 +3.10 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.59 +3.02 52 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.23 +2.95 57 0 10 0
30DEC26 41.00 P 4.58 4.58 4.58 4.58 - 48 15 15 -
30DEC26 42.00 P 0.00 0.00 0.00 4.99 +0.84 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.42 +0.86 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.89 +0.88 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.36 +0.92 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.86 +0.97 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.41 +1.06 47 0 0 0
30DEC26 48.00 P 7.65 7.92 7.65 7.96 +1.12 47 30 31 +29
30DEC26 49.00 P 8.48 8.48 8.48 8.52 +1.25 47 15 15 +15
30DEC26 50.00 P 0.00 0.00 0.00 9.11 +1.32 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.69 +1.49 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.56 +1.81 48 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.08 +1.64 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.27 +2.07 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.24 +2.27 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.10 +2.44 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.01 +1.95 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.44 +2.37 49 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 26.47 +2.31 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.58 +2.44 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.88 +2.33 47 0 25 0
30DEC26 80.00 P 32.00 32.00 32.00 33.10 +2.39 47 4 8 +4
30DEC26 82.50 P 0.00 0.00 0.00 35.33 +2.57 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.79 +2.72 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.25 +2.84 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.59 +2.80 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.23 +2.95 50 0 0 0
30MAR27 41.00 P 5.10 5.10 5.10 5.48 - 48 2 2 -
30MAR27 42.00 P 5.40 5.40 5.40 5.92 +0.77 48 2 2 +2
30MAR27 43.00 P 6.00 6.00 6.00 6.37 +0.86 48 2 5 +2
30MAR27 44.00 P 0.00 0.00 0.00 6.85 +0.91 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.33 +0.95 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.86 +0.97 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.38 +1.00 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.96 +1.08 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.53 +1.20 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.13 +1.26 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.70 +1.41 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.30 +1.46 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.86 +1.32 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.66 +1.38 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.57 +1.47 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.73 +1.75 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.82 +1.96 47 0 0 0
30MAR27 70.00 P 23.50 23.50 23.50 24.87 +2.02 47 2 2 +2
30MAR27 72.50 P 0.00 0.00 0.00 26.95 +1.99 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.29 +2.35 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.48 +2.38 48 0 0 0
30MAR27 80.00 P 33.00 33.00 33.00 33.47 +2.30 46 2 2 +2
TOTAL PUT 2,682 12,571 +1,800
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$ 41.94
30MAR26 8.25 C 0.00 0.00 0.00 33.70 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 33.46 -0.12 208 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 33.21 -0.12 203 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 32.96 -0.12 198 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 32.71 -0.12 192 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 32.46 -0.12 187 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 32.21 -0.12 181 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 31.96 -0.12 176 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 31.46 -0.12 164 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.96 -0.12 148 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.46 -0.12 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.96 -0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 29.46 -0.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 28.96 -0.12 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.46 -0.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 27.96 -0.13 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.47 -0.12 139 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.97 -0.12 132 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 26.47 -0.12 124 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.97 -0.12 117 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 25.47 -0.12 107 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 24.97 -0.12 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.47 -0.12 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.97 -0.12 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.47 -0.12 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.97 -0.12 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.47 -0.13 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.98 -0.12 99 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 20.98 -0.12 89 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.98 -0.12 77 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.98 -0.12 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.98 -0.12 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 16.98 -0.13 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 15.99 -0.12 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.99 -0.12 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 14.00 -0.12 61 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 13.01 -0.12 60 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 12.13 -0.02 76 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 11.10 -0.08 66 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.17 -0.08 67 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 9.28 -0.21 69 0 322 0
30MAR26 34.00 C 0.00 0.00 0.00 8.31 -0.07 64 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 7.58 -0.02 69 0 236 0
30MAR26 36.00 C 6.46 6.46 6.46 6.46 -0.01 57 2 221 -2
30MAR26 37.00 C 0.00 0.00 0.00 5.90 -0.15 65 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 4.93 -0.36 58 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 4.28 -0.04 59 0 132 0
30MAR26 40.00 C 3.49 3.49 3.49 3.66 -0.09 59 15 157 0
30MAR26 41.00 C 3.55 3.55 3.07 3.11 -0.10 59 3 210 0
30MAR26 42.00 C 2.96 3.15 2.96 2.62 -0.10 59 3 127 +1
30MAR26 43.00 C 2.54 2.64 2.54 2.24 -0.03 61 32 207 -8
30MAR26 44.00 C 1.99 1.99 1.71 1.84 -0.10 60 11 350 0
30MAR26 45.00 C 1.71 1.87 1.41 1.52 -0.10 60 11 495 +6
30MAR26 46.00 C 1.37 1.58 1.10 1.24 -0.10 60 15 566 -6
30MAR26 47.00 C 1.17 1.32 1.17 1.00 -0.09 60 2 802 0
30MAR26 48.00 C 0.85 0.85 0.74 0.79 -0.09 60 3 342 -2
30MAR26 49.00 C 0.85 0.85 0.68 0.63 -0.07 60 50 510 +19
30MAR26 50.00 C 0.71 0.71 0.47 0.50 -0.06 60 78 1,537 -15
30MAR26 52.50 C 0.39 0.39 0.30 0.26 -0.04 60 24 162 +16
30MAR26 55.00 C 0.17 0.25 0.17 0.14 -0.02 60 3 187 0
30MAR26 57.50 C 0.17 0.17 0.11 0.07 -0.01 60 7 106 -7
30MAR26 60.00 C 0.00 0.00 0.00 0.04 0.00 61 0 407 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 74 0
29APR26 32.00 C 0.00 0.00 0.00 10.60 -0.06 61 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.68 +0.07 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.87 -0.14 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.94 -0.05 54 0 41 0
29APR26 36.00 C 0.00 0.00 0.00 7.33 -0.28 57 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 6.83 -0.14 61 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 6.06 -0.03 59 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 5.31 -0.26 56 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 4.85 -0.07 58 0 23 0
29APR26 41.00 C 4.21 4.21 4.21 4.46 +0.05 60 15 15 -15
29APR26 42.00 C 3.95 4.37 3.95 3.87 -0.08 58 30 36 -14
29APR26 43.00 C 3.74 3.74 3.74 3.45 -0.07 59 15 86 +15
29APR26 44.00 C 0.00 0.00 0.00 3.07 -0.06 59 0 198 0
29APR26 45.00 C 0.00 0.00 0.00 2.72 0.00 59 0 275 0
29APR26 46.00 C 0.00 0.00 0.00 2.40 -0.10 59 0 101 0
29APR26 47.00 C 0.00 0.00 0.00 2.10 -0.11 59 0 77 0
29APR26 48.00 C 0.00 0.00 0.00 1.84 -0.02 59 0 91 0
29APR26 49.00 C 0.00 0.00 0.00 1.60 -0.10 59 0 319 0
29APR26 50.00 C 1.69 1.69 1.49 1.39 -0.09 59 6 457 -4
29APR26 52.50 C 1.21 1.21 1.10 0.97 -0.07 59 2 121 +1
29APR26 55.00 C 0.80 0.87 0.80 0.66 -0.06 59 3 446 -1
29APR26 57.50 C 0.66 0.66 0.66 0.45 -0.05 59 1 695 0
29APR26 60.00 C 0.00 0.00 0.00 0.30 -0.04 58 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.20 -0.03 58 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.13 -0.02 58 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 0.00 60 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 17.19 -0.12 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 16.24 -0.12 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 15.31 -0.12 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.40 -0.12 58 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.51 -0.11 58 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.64 -0.11 58 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.80 -0.11 58 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.00 -0.09 58 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.20 -0.11 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.45 +0.13 58 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.72 +0.11 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.04 -0.11 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.41 -0.10 58 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.76 +0.07 57 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 6.36 +0.23 59 0 20 0
28MAY26 40.00 C 0.00 0.00 0.00 5.70 -0.05 58 0 12 0
28MAY26 41.00 C 5.07 5.26 5.06 5.19 -0.06 57 45 38 +8
28MAY26 42.00 C 4.62 4.97 4.62 4.74 -0.06 58 30 60 +15
28MAY26 43.00 C 4.55 4.55 4.55 4.33 -0.06 58 15 86 0
28MAY26 44.00 C 0.00 0.00 0.00 3.93 -0.08 58 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 3.59 -0.07 58 0 136 0
28MAY26 46.00 C 0.00 0.00 0.00 3.28 -0.06 59 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 2.96 -0.07 59 0 160 0
28MAY26 48.00 C 0.00 0.00 0.00 2.67 -0.06 59 0 130 0
28MAY26 49.00 C 2.71 2.71 2.71 2.40 -0.06 58 15 91 -15
28MAY26 50.00 C 0.00 0.00 0.00 2.16 -0.05 58 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 1.64 -0.05 58 0 78 0
28MAY26 55.00 C 0.00 0.00 0.00 1.24 -0.04 58 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.93 -0.03 58 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 0.70 -0.02 58 0 2 0
28MAY26 62.50 C 0.00 0.00 0.00 0.50 -0.02 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.28 -0.02 58 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 0.00 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 32.51 -0.12 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 32.26 -0.12 89 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 32.01 -0.12 79 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 31.51 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 31.02 -0.12 85 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 30.52 -0.12 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 30.02 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 29.53 -0.12 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 29.03 -0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 28.53 -0.12 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.04 -0.12 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 27.54 -0.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.04 -0.13 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 26.55 -0.12 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.05 -0.12 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 25.56 -0.12 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.06 -0.12 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 24.57 -0.12 60 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 24.07 -0.12 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 23.58 -0.12 58 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 23.08 -0.12 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 22.59 -0.12 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.10 -0.12 57 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 21.12 -0.12 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.15 -0.12 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.18 -0.12 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.23 -0.12 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.41 0.00 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.43 -0.06 59 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 15.47 -0.11 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.58 -0.12 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.72 -0.12 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.89 +0.14 57 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 12.09 -0.11 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.30 -0.12 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.57 -0.10 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.85 -0.10 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.13 +0.13 56 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 8.68 +0.19 59 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 7.91 +0.13 56 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.31 -0.11 56 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 6.77 +0.02 56 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.30 -0.05 57 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 5.80 -0.05 57 0 28 0
29JUN26 42.00 C 0.00 0.00 0.00 5.37 -0.05 57 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.95 -0.07 57 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 4.59 -0.05 57 0 28 0
29JUN26 45.00 C 0.00 0.00 0.00 4.25 -0.05 58 0 66 0
29JUN26 46.00 C 0.00 0.00 0.00 3.92 -0.06 58 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 3.58 -0.07 57 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 3.29 -0.06 58 0 13 0
29JUN26 49.00 C 0.00 0.00 0.00 3.02 -0.06 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.74 -0.06 57 0 60 0
29JUN26 52.50 C 0.00 0.00 0.00 2.20 -0.05 57 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 1.74 -0.04 57 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 1.36 -0.04 57 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 1.09 -0.03 57 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.85 -0.03 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.66 -0.02 57 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.51 -0.02 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.39 -0.02 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 0.00 57 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.25 -0.01 57 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 0.00 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 0.00 57 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 26.06 -0.12 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 25.56 -0.12 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 25.07 -0.12 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 24.58 -0.12 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 24.09 -0.12 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 23.60 -0.12 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.12 -0.12 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 22.64 -0.12 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.16 -0.12 54 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 21.21 -0.12 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 20.27 -0.12 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.36 -0.12 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 18.46 -0.12 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 17.59 -0.12 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.74 -0.11 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 15.91 -0.12 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 15.07 -0.15 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 14.30 -0.16 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 13.54 +0.07 53 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 12.82 +0.06 52 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 11.82 -0.25 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.56 +0.15 54 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 10.89 +0.22 53 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 10.32 -0.06 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.75 +0.16 54 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 9.20 +0.18 54 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 8.61 -0.10 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.12 -0.09 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.65 -0.10 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.22 -0.06 54 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 6.81 -0.06 54 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 6.43 -0.07 54 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 6.08 -0.05 54 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 5.73 -0.05 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.42 -0.05 54 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.09 -0.09 54 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 4.77 -0.08 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 4.45 -0.08 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 4.20 -0.07 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 3.55 -0.08 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.03 -0.06 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 2.54 -0.06 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.18 -0.05 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.82 -0.05 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.56 -0.04 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.30 -0.04 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.12 -0.03 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.91 -0.03 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.78 -0.02 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.66 -0.02 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 -0.02 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.47 -0.02 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.30 -0.01 54 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 20.54 -0.12 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.69 -0.12 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.86 -0.11 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.05 -0.12 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.25 -0.12 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.51 -0.11 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.76 -0.12 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.05 -0.11 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.37 -0.11 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.69 -0.11 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.06 -0.10 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.45 -0.10 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.84 -0.10 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.27 -0.10 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.74 -0.10 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.21 -0.10 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.69 -0.09 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.24 -0.09 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.78 -0.09 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.33 -0.09 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.86 -0.07 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.49 -0.07 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.14 -0.05 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.82 -0.13 52 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.52 -0.12 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 6.22 -0.12 52 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.93 -0.12 52 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 5.66 -0.08 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 5.36 -0.07 52 0 1,023 0
30DEC26 52.50 C 0.00 0.00 0.00 4.73 -0.06 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 4.11 -0.06 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 3.63 -0.05 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.16 -0.05 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.79 +0.04 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.44 +0.03 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 2.07 -0.03 51 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.83 -0.03 51 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.59 -0.03 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 1.40 -0.03 51 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 13.31 - 51 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 12.75 -0.09 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.23 -0.10 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.71 -0.10 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.19 -0.10 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.72 -0.09 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.28 -0.09 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.84 -0.08 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.36 +0.16 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.98 +0.08 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.63 +0.03 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.28 +0.01 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.95 +0.03 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.64 +0.08 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.34 +0.06 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.05 +0.05 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.75 -0.01 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.31 -0.11 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.72 -0.11 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 5.15 -0.12 51 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 4.65 -0.05 52 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 4.20 -0.05 52 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 3.75 -0.05 52 0 15 0
TOTAL CALL 436 19,475 -8
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 201 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 194 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 188 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 176 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 171 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 165 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 150 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 141 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 61 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 74 0
30MAR26 33.00 P 0.13 0.13 0.13 0.15 -0.02 59 10 487 +10
30MAR26 34.00 P 0.25 0.25 0.25 0.23 -0.02 59 1 327 0
30MAR26 35.00 P 0.00 0.00 0.00 0.35 -0.02 59 0 290 0
30MAR26 36.00 P 0.39 0.53 0.31 0.50 -0.02 59 61 270 -14
30MAR26 37.00 P 0.59 0.70 0.54 0.70 -0.02 59 81 734 +6
30MAR26 38.00 P 0.78 0.98 0.71 0.96 -0.02 59 13 976 -2
30MAR26 39.00 P 1.13 1.20 1.13 1.27 -0.03 58 2 1,450 +1
30MAR26 40.00 P 1.27 1.71 1.27 1.64 -0.11 58 25 672 +13
30MAR26 41.00 P 1.79 1.79 1.79 2.11 -0.02 59 1 345 -1
30MAR26 42.00 P 2.26 2.56 2.26 2.62 -0.04 60 27 505 -3
30MAR26 43.00 P 3.00 3.00 3.00 3.16 -0.06 59 15 203 0
30MAR26 44.00 P 3.44 3.44 3.44 3.85 0.00 61 15 200 0
30MAR26 45.00 P 4.38 4.38 4.38 4.51 +0.08 60 1 437 -1
30MAR26 46.00 P 0.00 0.00 0.00 5.25 -0.07 61 3 448 -3
30MAR26 47.00 P 0.00 0.00 0.00 6.14 +0.04 64 0 165 0
30MAR26 48.00 P 0.00 0.00 0.00 6.83 -0.09 61 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 7.68 -0.10 62 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 8.56 +0.11 63 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 10.71 -0.28 56 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 13.18 -0.08 63 2 7 0
30MAR26 57.50 P 0.00 0.00 0.00 15.58 +0.11 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.06 +0.12 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.56 +0.12 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.06 +0.12 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.56 +0.12 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.06 +0.12 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.56 +0.12 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.06 +0.12 0 0 0 0
29APR26 32.00 P 0.47 0.47 0.47 0.44 -0.04 58 1 38 -1
29APR26 33.00 P 0.00 0.00 0.00 0.60 -0.03 58 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.78 -0.07 58 0 10 0
29APR26 35.00 P 0.77 0.85 0.72 0.99 -0.02 58 130 178 +116
29APR26 36.00 P 0.00 0.00 0.00 1.27 -0.02 58 0 362 0
29APR26 37.00 P 0.00 0.00 0.00 1.55 -0.02 57 0 14 0
29APR26 38.00 P 1.99 1.99 1.99 1.90 -0.03 57 160 251 -51
29APR26 39.00 P 0.00 0.00 0.00 2.29 -0.04 57 0 246 0
29APR26 40.00 P 0.00 0.00 0.00 2.73 -0.07 58 0 80 0
29APR26 41.00 P 0.00 0.00 0.00 3.18 -0.08 57 0 88 0
29APR26 42.00 P 3.39 3.39 3.39 3.73 -0.03 58 1 77 -1
29APR26 43.00 P 0.00 0.00 0.00 4.29 -0.04 58 0 119 0
29APR26 44.00 P 0.00 0.00 0.00 4.90 -0.04 58 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 5.57 -0.03 58 0 292 0
29APR26 46.00 P 0.00 0.00 0.00 6.42 +0.13 61 3 116 +3
29APR26 47.00 P 0.00 0.00 0.00 6.98 -0.16 59 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 7.73 -0.07 59 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 8.52 -0.04 59 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 9.15 -0.25 56 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 11.43 +0.01 60 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 13.69 0.00 62 2 21 +2
29APR26 57.50 P 0.00 0.00 0.00 16.02 -0.20 64 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 18.23 +0.10 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.64 +0.10 58 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.09 +0.11 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.57 +0.12 59 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.06 +0.12 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.56 +0.12 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 33.06 +0.12 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.21 0.00 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 +0.01 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.50 0.00 57 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.85 +0.01 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.04 +0.01 57 0 20 0
28MAY26 34.00 P 0.00 0.00 0.00 1.27 +0.01 57 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.55 +0.02 57 0 10 0
28MAY26 36.00 P 1.72 1.72 1.72 1.85 +0.02 57 1 21 +1
28MAY26 37.00 P 1.92 2.15 1.92 2.23 +0.06 57 87 116 +71
28MAY26 38.00 P 0.00 0.00 0.00 2.62 +0.08 57 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 2.99 +0.02 56 0 57 0
28MAY26 40.00 P 0.00 0.00 0.00 3.42 -0.02 56 0 180 0
28MAY26 41.00 P 0.00 0.00 0.00 3.98 +0.03 57 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 4.53 +0.03 57 0 57 0
28MAY26 43.00 P 0.00 0.00 0.00 5.07 -0.01 57 0 76 0
28MAY26 44.00 P 0.00 0.00 0.00 5.70 0.00 57 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 6.35 0.00 57 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.04 0.00 58 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 7.64 -0.09 57 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 8.49 -0.07 58 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.34 +0.04 60 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 9.65 -0.42 54 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 11.87 -0.29 57 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 14.14 +0.21 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.23 +0.01 57 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.51 +0.10 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.93 +0.19 60 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.23 +0.11 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.65 +0.11 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.10 +0.12 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.57 +0.12 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 33.06 +0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 57 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 0.00 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 0.00 57 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 -0.01 56 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.01 56 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 0.00 56 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.67 +0.01 56 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.83 -0.02 56 0 169 0
29JUN26 31.00 P 0.00 0.00 0.00 1.07 +0.01 56 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.29 +0.05 56 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.52 +0.02 56 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 1.80 +0.02 56 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.12 +0.02 55 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 2.47 +0.02 55 0 46 0
29JUN26 37.00 P 0.00 0.00 0.00 2.85 +0.03 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.26 +0.02 55 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 3.69 0.00 55 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.19 -0.01 55 0 153 0
29JUN26 41.00 P 0.00 0.00 0.00 4.73 0.00 55 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 5.30 0.00 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.90 0.00 56 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.55 +0.03 56 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.18 0.00 56 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 7.86 0.00 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.27 -0.32 54 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 8.96 -0.21 53 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.01 +0.02 57 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 10.78 +0.22 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.45 -0.24 54 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 14.72 -0.10 57 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 16.72 -0.24 55 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 18.98 -0.35 55 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 21.31 +0.10 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.61 +0.11 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.96 +0.11 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.33 +0.11 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.74 +0.12 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.16 +0.12 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.61 +0.12 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.07 +0.11 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.56 +0.12 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.06 +0.12 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.56 +0.12 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.06 +0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 0.00 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 0.00 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 0.00 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 0.00 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 0.00 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.58 0.00 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 0.00 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.89 0.00 53 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.11 0.00 53 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 +0.05 53 0 20 0
29SEP26 30.00 P 1.32 1.32 1.32 1.52 -0.05 52 5 56 +5
29SEP26 31.00 P 0.00 0.00 0.00 1.86 +0.01 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.16 +0.01 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.48 +0.09 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.76 +0.01 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.12 +0.01 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.52 +0.01 52 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 3.95 +0.01 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.39 -0.02 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.88 -0.04 52 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.38 -0.01 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 6.01 -0.03 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.52 -0.02 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.17 +0.01 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.79 +0.01 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.46 +0.03 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.12 +0.06 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.83 +0.13 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.32 -0.09 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.15 +0.05 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.79 -0.40 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.70 -0.41 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.74 +0.07 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.98 -0.24 55 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 19.89 +0.07 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.05 +0.09 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.28 +0.08 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.53 +0.09 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.84 +0.09 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.16 +0.09 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.52 +0.10 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.90 +0.10 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.29 +0.11 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.72 +0.11 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.15 +0.11 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.60 +0.11 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.08 +0.12 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 0.00 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 0.00 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 0.00 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 0.00 51 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 0.00 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.39 +0.01 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 0.00 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.89 +0.01 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.19 +0.08 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.50 +0.02 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.85 +0.02 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.12 -0.08 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.49 +0.02 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.95 -0.06 51 0 46 0
30DEC26 36.00 P 0.00 0.00 0.00 4.41 -0.05 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.89 -0.05 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.40 -0.04 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.93 -0.05 51 0 2 0
30DEC26 40.00 P 6.00 6.00 6.00 6.49 -0.05 52 10 23 +10
30DEC26 41.00 P 0.00 0.00 0.00 7.07 -0.05 52 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.58 +0.02 52 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.20 +0.02 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 8.81 0.00 52 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.47 0.00 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.14 +0.17 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.70 +0.05 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.38 +0.05 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.12 -0.26 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.87 -0.15 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.74 +0.07 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.61 -0.13 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.54 +0.08 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.57 +0.07 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.70 +0.08 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.86 +0.09 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.06 +0.09 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.31 +0.09 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.58 +0.10 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.89 +0.10 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.90 - 51 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 4.18 +0.02 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.63 -0.16 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.07 +0.02 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.52 -0.02 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.02 -0.02 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.56 -0.04 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.12 -0.08 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.71 -0.05 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.41 -0.05 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.03 -0.05 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.68 -0.04 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.33 -0.05 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.01 -0.04 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.69 -0.05 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.39 -0.05 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.93 +0.06 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.62 +0.05 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.43 +0.06 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.33 +0.07 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.26 +0.08 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.29 +0.07 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.35 +0.08 51 0 0 0
TOTAL PUT 657 20,128 +161
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$ 9.35
30MAR26 7.00 C 0.00 0.00 0.00 2.40 +0.03 71 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.16 +0.01 67 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.93 +0.02 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.69 +0.01 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.51 +0.04 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.29 +0.01 61 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.11 +0.01 62 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.94 0.00 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.79 +0.01 61 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.67 0.00 62 0 55 0
30MAR26 9.50 C 0.62 0.62 0.50 0.53 -0.03 60 33 80 +18
30MAR26 9.75 C 0.00 0.00 0.00 0.43 -0.01 60 0 30 0
30MAR26 10.00 C 0.38 0.38 0.32 0.35 -0.01 61 3 72 +2
30MAR26 10.50 C 0.00 0.00 0.00 0.22 -0.01 61 0 131 0
30MAR26 11.00 C 0.15 0.16 0.15 0.13 -0.02 60 26 200 +7
30MAR26 11.50 C 0.09 0.10 0.09 0.08 -0.01 61 60 100 -1
30MAR26 12.00 C 0.00 0.00 0.00 0.05 0.00 62 0 159 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 164 0
30MAR26 13.00 C 0.03 0.03 0.03 0.02 0.00 65 30 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 124 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 156 0 3 0
29APR26 7.00 C 0.00 0.00 0.00 2.47 +0.03 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.27 +0.07 61 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.03 +0.03 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.84 +0.06 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.64 +0.05 56 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.45 +0.04 55 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.29 +0.02 55 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.10 0.00 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.97 -0.01 53 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.85 0.00 54 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.71 -0.01 52 0 101 0
29APR26 9.75 C 0.00 0.00 0.00 0.62 +0.01 53 0 2 0
29APR26 10.00 C 0.49 0.49 0.49 0.52 0.00 52 15 51 +15
29APR26 10.50 C 0.00 0.00 0.00 0.37 -0.01 52 0 110 0
29APR26 11.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 96 0
29APR26 11.50 C 0.00 0.00 0.00 0.18 -0.01 52 0 139 0
29APR26 12.00 C 0.12 0.12 0.12 0.13 0.00 53 1 121 +1
29APR26 12.50 C 0.00 0.00 0.00 0.09 -0.01 54 0 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 0.00 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 0.01 -0.01 50 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 65 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 75 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 84 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28MAY26 7.00 C 0.00 0.00 0.00 2.54 +0.03 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 +0.01 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.11 +0.02 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.91 +0.05 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.73 +0.05 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.55 +0.03 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.38 +0.01 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.25 +0.02 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.11 +0.02 51 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.96 0.00 49 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 0.85 0.00 49 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.75 0.00 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.65 0.00 49 0 90 0
28MAY26 10.50 C 0.00 0.00 0.00 0.49 -0.01 49 0 150 0
28MAY26 11.00 C 0.00 0.00 0.00 0.37 -0.02 49 0 120 0
28MAY26 11.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 126 0
28MAY26 12.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 16 0
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 0.00 50 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 0.00 50 0 415 0
28MAY26 14.00 C 0.06 0.06 0.06 0.06 0.00 50 15 15 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 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 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.60 +0.02 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.40 +0.06 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.21 +0.07 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.02 +0.05 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.83 +0.04 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.68 +0.04 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.52 +0.04 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.37 +0.02 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.23 0.00 49 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.10 -0.01 48 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.98 0.00 48 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.87 -0.02 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.77 -0.01 47 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.61 0.00 47 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.38 0.00 48 0 613 0
29JUN26 12.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 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 2.87 +0.04 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.68 +0.01 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.49 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.33 +0.01 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.16 0.00 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.03 +0.02 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.88 0.00 50 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 1.60 +0.03 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.48 -0.01 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.37 -0.01 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.26 -0.01 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 -0.01 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 -0.02 48 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.01 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.02 48 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 0.00 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 0.00 48 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.01 48 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 0.08 -0.01 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 48 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 3.08 +0.03 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.91 +0.02 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.74 0.00 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.58 -0.01 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.44 0.00 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.31 +0.01 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.17 +0.01 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.04 +0.01 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.79 -0.01 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.68 -0.01 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.58 -0.01 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.48 -0.01 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.02 49 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 1.01 -0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.01 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 -0.02 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 0.00 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 48 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 0.12 -0.01 49 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 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.30 +0.04 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.14 +0.05 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.99 +0.01 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.85 +0.03 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.70 0.00 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.56 0.00 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.45 +0.02 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 +0.02 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.20 +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 0.00 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.87 0.00 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.78 +0.01 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 +0.01 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 +0.01 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.29 -0.01 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.19 +0.01 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 0.00 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 -0.02 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.87 -0.02 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 -0.02 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
TOTAL CALL 183 11,958 +57
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 64 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.01 63 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.02 63 0 66 0
30MAR26 8.00 P 0.14 0.14 0.14 0.13 -0.02 63 30 225 +30
30MAR26 8.25 P 0.00 0.00 0.00 0.18 -0.03 62 0 186 0
30MAR26 8.50 P 0.24 0.24 0.24 0.25 -0.04 62 15 309 -15
30MAR26 8.75 P 0.32 0.32 0.32 0.33 -0.05 62 15 334 0
30MAR26 9.00 P 0.00 0.00 0.00 0.42 -0.05 61 0 196 0
30MAR26 9.25 P 0.48 0.48 0.48 0.53 -0.06 60 2 172 +2
30MAR26 9.50 P 0.00 0.00 0.00 0.66 -0.07 59 0 151 0
30MAR26 9.75 P 0.00 0.00 0.00 0.80 -0.06 58 0 125 0
30MAR26 10.00 P 0.00 0.00 0.00 0.97 -0.08 59 0 154 0
30MAR26 10.50 P 0.00 0.00 0.00 1.36 -0.08 61 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.77 -0.09 61 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.23 -0.04 64 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 -0.04 63 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 3.18 -0.03 68 0 492 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 -0.05 65 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 4.16 -0.04 72 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.66 -0.04 78 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 5.16 -0.04 83 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.66 -0.04 89 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.16 -0.04 94 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.66 -0.04 98 0 17 0
30MAR26 16.50 P 7.00 7.00 7.00 7.16 -0.05 103 3 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.66 -0.04 108 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.16 -0.05 112 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.66 -0.04 116 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.16 -0.04 121 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.66 -0.05 125 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.16 -0.04 129 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.66 -0.05 133 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.66 -0.04 140 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.65 -0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.66 -0.04 153 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.65 -0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.65 -0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.66 -0.04 171 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.66 -0.04 176 0 0 0
29APR26 7.00 P 0.08 0.09 0.08 0.06 -0.01 53 78 153 +48
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.02 54 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 13 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 -0.03 53 0 17 0
29APR26 8.00 P 0.24 0.24 0.24 0.23 -0.03 53 30 54 +30
29APR26 8.25 P 0.30 0.30 0.30 0.30 -0.03 53 15 55 +15
29APR26 8.50 P 0.36 0.36 0.36 0.38 -0.03 53 15 525 0
29APR26 8.75 P 0.00 0.00 0.00 0.47 -0.04 53 0 576 0
29APR26 9.00 P 0.00 0.00 0.00 0.57 -0.04 52 0 216 0
29APR26 9.25 P 0.00 0.00 0.00 0.69 -0.04 52 0 81 0
29APR26 9.50 P 0.00 0.00 0.00 0.83 -0.03 52 0 30 0
29APR26 9.75 P 0.00 0.00 0.00 0.96 -0.05 51 0 28 0
29APR26 10.00 P 0.00 0.00 0.00 1.10 -0.06 50 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.47 -0.07 51 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.87 -0.07 52 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.28 -0.09 51 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.73 -0.06 51 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.21 -0.04 54 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.66 -0.08 47 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 4.16 -0.07 52 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.66 -0.05 56 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 5.16 -0.07 60 0 0 -100
29APR26 15.00 P 0.00 0.00 0.00 5.66 -0.07 64 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 6.16 -0.07 67 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.66 -0.07 71 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.16 -0.07 74 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.66 -0.07 78 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.16 -0.07 81 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.66 -0.06 84 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 9.16 -0.06 87 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.66 -0.06 90 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.16 -0.07 93 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.66 -0.06 95 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.66 -0.06 100 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.65 -0.08 0 0 0 0
28MAY26 7.00 P 0.14 0.14 0.14 0.10 -0.02 49 3 3 +3
28MAY26 7.25 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
28MAY26 8.00 P 0.31 0.31 0.31 0.31 -0.03 50 16 16 +1
28MAY26 8.25 P 0.00 0.00 0.00 0.39 -0.03 50 0 39 0
28MAY26 8.50 P 0.00 0.00 0.00 0.48 -0.03 50 0 322 0
28MAY26 8.75 P 0.00 0.00 0.00 0.56 -0.06 48 0 219 0
28MAY26 9.00 P 0.73 0.73 0.73 0.68 -0.02 49 2 139 -2
28MAY26 9.25 P 0.00 0.00 0.00 0.80 -0.04 49 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.93 -0.04 48 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.07 -0.05 48 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.23 -0.05 48 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.58 -0.06 49 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.95 -0.07 48 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.36 -0.06 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.78 -0.06 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.24 -0.04 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.69 -0.06 46 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.17 -0.06 47 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.66 -0.06 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.16 -0.07 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.66 -0.07 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.16 -0.07 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.66 -0.07 60 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.16 -0.07 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.66 -0.07 66 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.16 -0.07 68 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.66 -0.06 71 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.16 -0.06 73 0 0 0
29JUN26 7.00 P 0.17 0.17 0.17 0.15 -0.02 48 3 3 +3
29JUN26 7.25 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.40 -0.03 48 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 -0.04 48 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.04 48 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.05 48 0 147 0
29JUN26 9.00 P 0.83 0.83 0.83 0.80 -0.03 48 2 245 -2
29JUN26 9.25 P 0.00 0.00 0.00 0.91 -0.03 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 1.04 -0.06 47 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.19 -0.04 47 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.34 -0.05 47 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.68 -0.09 47 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.05 -0.09 47 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.46 -0.08 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.87 -0.08 48 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.28 -0.07 46 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.72 -0.13 44 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.19 -0.07 44 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.66 -0.08 42 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.17 -0.06 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.66 -0.07 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.16 -0.07 51 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.66 -0.10 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.16 -0.10 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.66 -0.10 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.16 -0.10 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.66 -0.06 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.16 -0.10 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.66 -0.10 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.16 -0.10 69 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.66 -0.06 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.66 -0.10 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.65 -0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.66 -0.10 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.65 -0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.65 -0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.66 -0.10 92 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.66 -0.10 95 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 -0.04 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 -0.04 49 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 -0.04 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 -0.04 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 -0.05 48 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 -0.04 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.05 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 -0.04 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 -0.05 47 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.33 -0.06 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 -0.06 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.10 -0.05 47 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.50 -0.06 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.91 -0.06 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.34 -0.06 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.76 -0.08 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.22 -0.07 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.69 -0.14 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.17 -0.12 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.67 -0.09 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.17 -0.09 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.66 -0.10 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.16 -0.10 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.66 -0.06 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.16 -0.10 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.66 -0.10 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.16 -0.10 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.66 -0.06 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.66 -0.10 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.65 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.66 -0.10 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.65 -0.11 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 -0.03 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.04 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.03 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.04 49 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.02 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.05 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.03 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 -0.05 48 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.47 -0.05 48 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 -0.05 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 -0.03 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 -0.03 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 -0.03 48 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 -0.05 48 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 -0.06 47 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.05 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 -0.06 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.09 -0.06 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 -0.06 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.93 -0.05 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.36 -0.08 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.81 -0.05 46 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.25 -0.13 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.73 -0.11 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.18 -0.08 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.67 -0.11 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.17 -0.09 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.68 -0.04 48 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 9.16 -0.10 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.66 -0.10 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.16 -0.10 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.66 -0.06 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.66 -0.10 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.65 -0.11 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.05 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.05 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.04 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 -0.03 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 -0.04 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 -0.06 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 -0.06 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 -0.06 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 -0.06 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.69 -0.07 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 -0.07 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 -0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 -0.02 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 -0.05 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 -0.04 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.15 -0.05 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.52 -0.11 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.90 -0.06 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.30 -0.05 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.69 -0.06 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.10 -0.06 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.51 -0.08 47 0 0 0
TOTAL PUT 229 15,117 +13
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$ 8.56
30MAR26 4.80 C 0.00 0.00 0.00 3.77 0.00 82 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.67 0.00 78 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.57 +0.01 75 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.32 -0.01 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.07 -0.01 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.32 -0.01 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 2.07 -0.01 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.57 0.00 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.32 -0.02 0 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 1.08 +0.01 27 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.84 +0.01 25 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.62 +0.01 26 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.41 +0.01 23 0 191 0
30MAR26 8.50 C 0.28 0.28 0.28 0.28 +0.03 27 1 96 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 +0.01 26 0 26 0
30MAR26 9.00 C 0.10 0.10 0.10 0.09 +0.01 26 1 10 +1
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 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.35 +0.01 24 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 1.11 +0.02 23 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.88 +0.02 22 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.67 +0.02 21 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.48 -0.01 21 0 10 0
29APR26 8.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.22 +0.01 21 0 35 0
29APR26 9.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 2.83 -0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.13 0.00 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.92 +0.01 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.38 -0.01 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.27 0.00 20 0 4 0
28MAY26 9.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 3 0
28MAY26 9.25 C 0.00 0.00 0.00 0.13 0.00 21 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 0.00 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 3.81 +0.02 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.71 +0.04 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.61 +0.02 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.36 +0.01 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.87 +0.01 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.62 +0.01 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.38 +0.02 38 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 2.13 +0.01 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.64 +0.03 28 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.40 +0.03 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.14 +0.01 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.93 +0.02 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.73 +0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 0.00 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 +0.01 20 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.02 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 20 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 3.81 +0.02 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.71 +0.04 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.61 +0.02 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.36 +0.01 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.12 +0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.87 +0.01 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.62 +0.01 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.38 +0.02 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 +0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 +0.01 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 +0.04 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 +0.04 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.20 +0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 0.00 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 0.00 20 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 0.00 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 -0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 21 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 0.02 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.61 +0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.36 +0.01 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.12 +0.01 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.87 +0.01 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.62 +0.01 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 +0.02 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.14 +0.02 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.66 +0.03 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.06 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 0.00 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 0.00 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 0.00 19 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 0.00 19 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 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 0.04 -0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.62 +0.01 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.38 +0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.14 +0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.68 +0.03 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 +0.01 17 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.29 +0.02 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 +0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.00 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 +0.02 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
TOTAL CALL 2 2,268 +1
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 118 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 27 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 0.00 26 0 140 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 -0.01 26 0 120 0
30MAR26 9.00 P 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.23 +0.03 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.48 +0.02 45 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.98 +0.03 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.49 +0.04 68 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.99 +0.04 76 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 60 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 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 41 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 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 23 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 22 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 0.00 22 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 0.15 +0.01 22 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.25 0.00 22 0 54 0
29APR26 8.75 P 0.00 0.00 0.00 0.39 0.00 22 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.23 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.48 +0.02 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.98 +0.03 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.49 +0.04 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.99 +0.04 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 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 23 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 0.03 -0.01 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.98 -0.01 20 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.98 +0.03 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.49 +0.04 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.99 +0.04 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 37 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 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 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 0.06 0.06 0.06 0.04 0.00 20 2 6 -2
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 0.00 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 0.00 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 0.00 20 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 -0.01 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.93 0.00 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.14 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 -0.03 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.58 -0.03 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.02 -0.04 0 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 28 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 0.17 -0.01 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 -0.01 22 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 -0.01 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -0.02 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.47 -0.02 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.69 -0.02 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 -0.01 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.04 -0.01 20 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 0.00 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.01 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 -0.02 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 -0.02 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.17 -0.01 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 -0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.03 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 19 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 0.00 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 0.00 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.04 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.19 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.66 -0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 -0.02 26 0 0 0
TOTAL PUT 2 4,955 -2
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$ 24.04
30MAR26 17.50 C 0.00 0.00 0.00 6.57 -0.23 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.06 -0.35 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.59 -0.17 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.09 -0.19 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.75 -0.07 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.17 -0.19 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.27 -0.19 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.46 -0.19 47 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 1.76 -0.14 46 0 15 0
30MAR26 24.00 C 1.48 1.48 1.40 1.19 -0.12 45 103 121 -3
30MAR26 25.00 C 0.91 0.91 0.91 0.75 -0.13 45 5 46 +4
30MAR26 26.00 C 0.49 0.49 0.45 0.46 -0.10 45 4 200 +1
30MAR26 27.00 C 0.37 0.38 0.35 0.28 -0.06 45 100 378 +70
30MAR26 28.00 C 0.24 0.24 0.22 0.16 -0.04 46 25 172 +15
30MAR26 29.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 331 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 234 0
30MAR26 31.00 C 0.07 0.07 0.07 0.03 -0.01 48 1 258 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 708 0
30MAR26 33.00 C 0.04 0.04 0.04 0.01 0.00 50 1 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 6.64 -0.39 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.06 -0.40 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.75 -0.12 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.27 -0.21 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.85 -0.19 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.38 -0.29 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.51 -0.23 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.84 -0.19 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.21 -0.13 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.64 -0.14 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.21 -0.11 42 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.87 -0.10 42 0 50 0
29APR26 27.00 C 0.73 0.73 0.73 0.62 -0.08 42 50 400 +36
29APR26 28.00 C 0.00 0.00 0.00 0.44 -0.07 42 0 172 0
29APR26 29.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 69 0
29APR26 30.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 75 0
29APR26 31.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 352 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 59 0
29APR26 36.00 C 0.08 0.08 0.08 0.02 0.00 45 1 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 6.83 -0.20 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.39 -0.07 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.02 -0.10 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.54 -0.01 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.07 -0.20 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.47 -0.26 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.96 -0.12 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.19 -0.24 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.58 -0.14 43 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 2.04 -0.12 42 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 1.60 -0.11 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.25 -0.10 42 0 120 0
28MAY26 27.00 C 1.06 1.06 1.06 0.97 -0.09 42 15 259 0
28MAY26 28.00 C 0.00 0.00 0.00 0.76 -0.07 43 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.58 -0.07 43 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.43 -0.07 43 0 175 0
28MAY26 31.00 C 0.39 0.39 0.39 0.32 -0.05 43 1 205 +1
28MAY26 32.00 C 0.00 0.00 0.00 0.24 -0.04 43 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 6.98 -0.13 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.56 -0.19 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.02 -0.10 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.69 -0.02 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.28 +0.01 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.82 -0.17 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.14 +0.03 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.27 -0.18 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.83 -0.07 42 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 2.29 -0.13 41 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 1.88 -0.09 41 0 98 0
29JUN26 26.00 C 0.00 0.00 0.00 1.51 -0.09 41 0 53 0
29JUN26 27.00 C 0.00 0.00 0.00 1.22 -0.08 41 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 0.98 -0.08 42 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.79 -0.07 42 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 -0.08 42 0 355 0
29JUN26 31.00 C 0.57 0.57 0.57 0.49 -0.06 42 15 1,650 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 43 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 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 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 7.28 -0.27 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.93 -0.09 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.49 -0.17 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.16 -0.12 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.77 -0.22 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.45 +0.03 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.78 -0.22 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.18 -0.11 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.55 -0.19 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.12 -0.14 42 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 2.69 -0.14 41 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 2.31 -0.13 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 -0.12 41 0 98 0
29SEP26 28.00 C 0.00 0.00 0.00 1.71 -0.11 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 1.48 -0.09 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.28 -0.08 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.10 -0.07 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 -0.07 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.79 -0.06 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 -0.05 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.06 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.69 -0.13 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.33 -0.18 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.97 -0.05 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.67 -0.14 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.12 -0.31 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.87 -0.28 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.35 -0.09 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.63 -0.25 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.15 -0.28 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.76 -0.15 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.33 -0.14 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.96 -0.13 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.62 -0.13 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.34 -0.10 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 -0.09 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.84 -0.10 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 -0.09 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.43 -0.10 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 -0.08 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.11 -0.09 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.97 -0.05 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.84 -0.06 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 -0.07 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 -0.05 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 -0.06 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 -0.05 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.45 -0.03 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.08 -0.15 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.73 -0.10 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.37 -0.17 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.02 -0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.74 -0.07 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.42 -0.09 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.84 -0.04 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.28 -0.15 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.80 -0.08 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.33 -0.08 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.91 -0.12 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.53 -0.12 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.19 -0.11 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.88 -0.11 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.61 -0.10 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.38 -0.08 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.13 -0.10 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 -0.10 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 -0.09 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.55 -0.09 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.41 -0.08 41 0 4 0
TOTAL CALL 321 13,542 +124
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 0.00 49 0 24 0
30MAR26 19.00 P 0.06 0.06 0.06 0.03 0.00 47 5 5 +5
30MAR26 19.50 P 0.00 0.00 0.00 0.05 0.00 47 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 223 0
30MAR26 22.00 P 0.00 0.00 0.00 0.37 -0.01 46 0 153 0
30MAR26 23.00 P 0.57 0.57 0.57 0.67 -0.01 45 3 704 0
30MAR26 24.00 P 0.00 0.00 0.00 1.10 -0.02 45 0 354 0
30MAR26 25.00 P 1.44 1.66 1.44 1.66 +0.04 44 5 697 -5
30MAR26 26.00 P 0.00 0.00 0.00 2.40 +0.02 46 0 374 0
30MAR26 27.00 P 2.90 2.90 2.90 3.29 +0.29 50 50 235 -50
30MAR26 28.00 P 0.00 0.00 0.00 4.10 +0.16 47 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 5.05 +0.17 50 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 5.99 0.00 48 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.99 +0.15 54 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 8.00 +0.16 61 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 9.00 +0.15 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.96 +0.18 0 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 10.98 +0.20 72 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.99 +0.21 79 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.99 +0.14 83 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.99 +0.21 88 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.96 -0.10 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.99 +0.21 96 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.99 +0.16 99 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.98 +0.20 100 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.98 +0.20 103 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 20.00 +0.22 113 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.96 +0.15 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.96 +0.08 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.99 +0.16 120 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.99 +0.16 123 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.99 +0.21 127 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.97 +0.14 121 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.47 +0.17 128 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.97 +0.12 134 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.48 +0.16 146 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.97 +0.12 147 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.48 +0.20 158 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.98 +0.15 164 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 40 0
29APR26 19.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 57 0
29APR26 20.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 169 0
29APR26 21.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 55 0
29APR26 22.00 P 0.00 0.00 0.00 0.71 0.00 43 0 41 0
29APR26 23.00 P 0.96 0.98 0.96 1.07 -0.01 43 5 38 +2
29APR26 24.00 P 1.28 1.53 1.28 1.52 0.00 42 65 105 +59
29APR26 25.00 P 0.00 0.00 0.00 2.09 +0.03 42 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 2.75 +0.06 42 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 3.51 +0.12 42 0 107 0
29APR26 28.00 P 0.00 0.00 0.00 4.24 +0.09 39 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 5.30 +0.13 48 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 6.14 +0.15 46 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 7.08 +0.07 47 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 8.05 +0.06 49 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 9.03 +0.18 51 0 215 0
29APR26 34.00 P 9.45 9.45 9.45 9.96 +0.14 0 1 1 +1
29APR26 35.00 P 0.00 0.00 0.00 11.07 +0.11 62 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.04 +0.08 63 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.99 +0.14 60 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.99 +0.14 63 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.96 -0.10 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.99 +0.21 69 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.99 +0.14 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.98 +0.20 72 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.27 0.00 43 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.35 0.00 43 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.45 0.00 43 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.70 +0.01 43 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 1.03 +0.01 43 0 47 0
28MAY26 23.00 P 0.00 0.00 0.00 1.44 +0.02 43 0 105 0
28MAY26 24.00 P 0.00 0.00 0.00 1.90 +0.01 43 0 74 0
28MAY26 25.00 P 2.44 2.44 2.44 2.46 +0.02 43 15 104 +15
28MAY26 26.00 P 0.00 0.00 0.00 3.10 -0.02 43 0 149 0
28MAY26 27.00 P 0.00 0.00 0.00 3.86 +0.19 44 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.62 +0.09 44 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.55 +0.24 47 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 6.35 +0.18 46 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.23 +0.02 46 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 8.23 +0.22 50 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.12 +0.18 48 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.99 +0.17 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.10 +0.14 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.05 +0.09 53 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.99 +0.04 51 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.03 -0.03 57 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.96 -0.10 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.99 +0.21 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
29JUN26 18.50 P 0.40 0.40 0.40 0.34 0.00 42 1 1 +1
29JUN26 19.00 P 0.00 0.00 0.00 0.43 0.00 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.53 0.00 42 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.65 0.00 42 0 76 0
29JUN26 21.00 P 0.00 0.00 0.00 0.95 +0.01 42 0 83 0
29JUN26 22.00 P 0.00 0.00 0.00 1.32 +0.02 42 0 176 0
29JUN26 23.00 P 0.00 0.00 0.00 1.73 0.00 42 0 187 0
29JUN26 24.00 P 0.00 0.00 0.00 2.22 +0.02 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 2.78 +0.02 41 0 110 0
29JUN26 26.00 P 0.00 0.00 0.00 3.42 +0.03 41 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 4.13 +0.12 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.90 +0.18 42 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.71 +0.23 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.55 +0.11 43 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 7.45 +0.03 44 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.23 +0.22 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.24 +0.18 44 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.02 -0.22 38 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.14 +0.13 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.05 +0.09 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.06 +0.11 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.03 -0.03 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.00 -0.06 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.09 +0.31 57 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 16.99 +0.14 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.06 +0.13 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.98 +0.20 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.00 +0.07 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.97 +0.16 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.14 +0.24 72 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.10 +0.27 72 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.03 +0.10 69 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.99 +0.09 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.97 +0.05 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 +0.01 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.18 +0.02 42 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.54 +0.02 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.94 0.00 42 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.40 +0.02 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.90 +0.02 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.47 +0.04 41 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 4.10 +0.05 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.75 +0.03 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.46 +0.05 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.16 +0.17 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.20 +0.24 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.86 +0.12 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.71 +0.15 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.57 +0.13 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.43 +0.07 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.36 +0.11 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.28 +0.09 43 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.26 +0.11 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.16 +0.10 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.10 +0.04 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.09 +0.16 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.04 +0.10 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.06 +0.13 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.99 +0.15 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.00 +0.07 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.97 +0.16 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.14 +0.24 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 0.00 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 0.00 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.22 0.00 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.40 +0.02 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.58 +0.01 42 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.96 0.00 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.37 -0.01 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.85 +0.02 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.37 +0.03 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.94 +0.04 41 0 91 0
30DEC26 26.00 P 0.00 0.00 0.00 4.56 +0.05 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.23 +0.06 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 6.01 +0.14 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.73 +0.09 42 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.40 +0.12 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.19 +0.15 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.05 +0.12 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.86 +0.17 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.74 +0.07 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.63 +0.06 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.52 +0.09 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.40 +0.20 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.37 +0.29 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.26 +0.07 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.20 +0.18 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.19 +0.22 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.12 +0.05 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 0.00 41 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 +0.01 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 +0.01 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 +0.01 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 0.00 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 0.00 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.30 -0.02 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.73 -0.02 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.20 -0.02 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.74 0.00 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 +0.01 40 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.93 +0.02 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.59 +0.02 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.28 +0.03 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.94 0.00 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.70 0.00 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.45 -0.05 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.28 0.00 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.11 +0.02 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.97 +0.01 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.83 +0.01 41 0 0 0
TOTAL PUT 150 11,288 +28
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$ 59.60
06MAR26 45.00 C 0.00 0.00 0.00 14.87 -0.10 353 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 13.83 -0.05 318 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 12.87 -0.06 308 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 11.60 -0.30 0 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 10.60 -0.16 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 9.60 -0.16 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 4.75 +0.07 115 0 11 0
06MAR26 57.50 C 0.00 0.00 0.00 2.31 -0.25 72 0 22 0
06MAR26 60.00 C 1.40 1.72 0.49 0.54 -0.33 57 345 227 +47
06MAR26 62.50 C 0.31 0.46 0.06 0.10 -0.17 69 539 645 +138
06MAR26 65.00 C 0.05 0.05 0.01 0.03 -0.06 86 260 990 -178
06MAR26 67.50 C 0.01 0.01 0.01 0.01 -0.02 100 16 438 -4
06MAR26 70.00 C 0.01 0.01 0.01 0.01 -0.01 125 15 390 -7
06MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 348 0
06MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 171 0 155 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 192 0 140 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 213 0 127 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 232 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 14.91 -0.06 126 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 13.91 +0.03 118 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 12.92 -0.01 111 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 11.80 -0.17 92 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 10.65 -0.28 59 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 9.67 -0.29 59 0 0 0
13MAR26 52.50 C 7.30 7.50 7.30 7.26 -0.04 56 2 1 0
13MAR26 55.00 C 0.00 0.00 0.00 5.15 -0.07 60 0 0 0
13MAR26 57.50 C 4.12 4.12 3.00 3.12 -0.11 53 19 32 +17
13MAR26 60.00 C 2.42 2.42 1.40 1.57 -0.20 49 114 136 +66
13MAR26 62.50 C 1.29 1.30 0.62 0.72 -0.16 49 322 492 +24
13MAR26 65.00 C 0.65 0.65 0.28 0.30 -0.11 51 74 173 +29
13MAR26 67.50 C 0.23 0.23 0.23 0.13 -0.05 53 15 21 +3
13MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 31 0
13MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 50 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.96 -0.04 112 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 21.97 -0.33 107 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.95 -0.11 100 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.98 +0.03 97 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 18.98 -0.26 92 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.00 +0.22 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.93 -0.09 79 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 16.05 -0.21 81 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.99 +0.02 73 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 14.12 -0.18 75 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 13.02 -0.32 65 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 11.89 -0.24 54 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 10.97 -0.49 54 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 10.06 -0.08 53 0 424 0
30MAR26 52.50 C 0.00 0.00 0.00 7.90 -0.46 52 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 6.08 -0.29 53 0 320 0
30MAR26 57.50 C 4.34 4.34 4.25 4.38 -0.09 51 30 272 +30
30MAR26 60.00 C 3.80 3.80 2.95 2.97 -0.11 49 1,629 3,049 +1,100
30MAR26 62.50 C 2.56 2.70 1.85 2.00 -0.10 50 394 1,507 +305
30MAR26 65.00 C 1.60 1.75 1.23 1.29 -0.12 50 84 2,686 +4
30MAR26 67.50 C 1.10 1.19 0.82 0.83 -0.13 51 163 945 +110
30MAR26 70.00 C 0.80 0.81 0.51 0.52 -0.13 51 125 17,156 +22
30MAR26 72.50 C 0.55 0.55 0.36 0.32 -0.12 52 50 5,799 -15
30MAR26 75.00 C 0.37 0.38 0.25 0.20 -0.11 53 111 8,429 -68
30MAR26 77.50 C 0.25 0.25 0.24 0.12 -0.10 53 25 3,255 -25
30MAR26 80.00 C 0.21 0.21 0.15 0.08 -0.07 55 214 2,507 +12
30MAR26 82.50 C 0.14 0.14 0.14 0.05 -0.06 56 3 2,722 0
30MAR26 85.00 C 0.09 0.09 0.09 0.03 -0.05 56 8 4,416 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.04 57 0 1,095 0
30MAR26 90.00 C 0.06 0.07 0.06 0.01 -0.03 57 15 5,342 -2
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 1,570 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 4,255 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,724 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 15.36 -0.16 58 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.45 -0.04 57 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.50 -0.18 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.65 +0.15 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.78 -0.02 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.71 -0.37 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.76 -0.13 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.11 -0.11 48 0 145 0
29APR26 57.50 C 6.02 6.02 6.02 5.56 0.00 47 15 110 -15
29APR26 60.00 C 5.00 5.00 4.28 4.25 -0.17 46 253 938 +241
29APR26 62.50 C 3.87 3.87 3.19 3.19 -0.10 46 247 1,189 +120
29APR26 65.00 C 2.71 2.72 2.30 2.39 -0.09 46 104 556 +37
29APR26 67.50 C 2.30 2.30 1.96 1.76 -0.12 47 31 501 +15
29APR26 70.00 C 1.66 1.66 1.32 1.28 -0.12 47 73 1,114 +17
29APR26 72.50 C 1.13 1.16 1.01 0.92 -0.14 47 153 406 -11
29APR26 75.00 C 0.87 0.87 0.68 0.66 -0.12 47 57 618 -13
29APR26 77.50 C 0.66 0.66 0.66 0.47 -0.10 47 15 538 -15
29APR26 80.00 C 0.56 0.56 0.48 0.33 -0.08 48 37 299 +6
29APR26 82.50 C 0.00 0.00 0.00 0.23 -0.07 48 0 437 0
29APR26 85.00 C 0.38 0.38 0.36 0.16 -0.05 48 4 534 -1
29APR26 87.50 C 0.22 0.22 0.22 0.11 -0.04 48 10 471 -10
29APR26 90.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 296 0
28MAY26 45.00 C 0.00 0.00 0.00 15.84 +0.15 55 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.96 +0.16 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.09 +0.03 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.23 +0.01 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.39 -0.02 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.70 +0.53 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.59 0.00 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.07 -0.06 48 0 15 0
28MAY26 57.50 C 7.14 7.14 7.14 6.61 +0.26 47 15 15 0
28MAY26 60.00 C 5.82 5.82 5.77 5.34 -0.02 47 45 121 +45
28MAY26 62.50 C 4.73 4.73 4.16 4.28 -0.10 46 92 246 +88
28MAY26 65.00 C 3.78 3.78 3.31 3.41 -0.13 46 60 178 +27
28MAY26 67.50 C 2.91 2.91 2.74 2.74 -0.13 47 34 132 +33
28MAY26 70.00 C 2.25 2.25 2.09 2.15 -0.13 47 63 320 +27
28MAY26 72.50 C 2.22 2.22 1.72 1.71 -0.09 47 84 233 -37
28MAY26 75.00 C 1.45 1.45 1.45 1.34 -0.08 47 2 180 0
28MAY26 77.50 C 0.00 0.00 0.00 1.05 -0.06 48 0 210 0
28MAY26 80.00 C 1.06 1.06 1.05 0.82 -0.05 48 30 146 +22
28MAY26 82.50 C 0.00 0.00 0.00 0.64 -0.04 48 0 142 0
28MAY26 85.00 C 0.00 0.00 0.00 0.50 -0.03 48 0 76 0
28MAY26 87.50 C 0.00 0.00 0.00 0.39 -0.02 49 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 179 0
28MAY26 92.50 C 0.00 0.00 0.00 0.23 -0.02 49 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 186 0
28MAY26 97.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 111 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 0.00 50 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 19.71 +0.28 54 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 18.77 0.00 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.88 -0.24 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.90 -0.35 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.06 +0.11 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.36 -0.20 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.52 -0.22 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.69 +0.25 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.98 -0.21 49 0 576 0
29JUN26 50.00 C 12.00 12.00 12.00 12.17 -0.01 47 100 201 0
29JUN26 52.50 C 0.00 0.00 0.00 10.29 -0.42 46 0 25 0
29JUN26 55.00 C 8.98 8.98 8.59 8.76 -0.38 46 47 122 +47
29JUN26 57.50 C 0.00 0.00 0.00 7.47 +0.08 46 0 338 0
29JUN26 60.00 C 0.00 0.00 0.00 6.24 -0.12 46 0 692 0
29JUN26 62.50 C 5.95 5.95 5.02 5.16 -0.11 46 34 2,354 +34
29JUN26 65.00 C 4.66 4.66 4.36 4.28 -0.13 46 42 1,191 +42
29JUN26 67.50 C 3.91 3.96 3.63 3.56 -0.14 46 72 432 +60
29JUN26 70.00 C 3.30 3.31 2.89 2.95 -0.15 46 38 1,419 +31
29JUN26 72.50 C 2.96 2.96 2.96 2.45 -0.10 47 9 1,217 -9
29JUN26 75.00 C 2.31 2.31 2.00 2.04 -0.05 47 5,004 9,028 -155
29JUN26 77.50 C 1.75 1.75 1.70 1.68 -0.02 47 12 1,306 -2
29JUN26 80.00 C 0.00 0.00 0.00 1.38 -0.01 48 0 1,709 0
29JUN26 82.50 C 0.00 0.00 0.00 1.14 +0.01 48 0 257 0
29JUN26 85.00 C 0.00 0.00 0.00 0.94 +0.03 48 0 1,960 0
29JUN26 87.50 C 1.04 1.04 0.94 0.77 +0.03 48 80 3,304 -14
29JUN26 90.00 C 0.85 0.85 0.79 0.64 +0.04 49 4 2,223 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.53 +0.05 49 0 1,290 0
29JUN26 95.00 C 0.00 0.00 0.00 0.44 +0.05 49 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.36 +0.04 49 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.30 +0.05 49 0 911 0
29JUN26 102.50 C 0.00 0.00 0.00 0.25 +0.04 50 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 157 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 +0.05 50 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.04 51 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 +0.04 51 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 +0.03 52 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 445 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 +0.03 53 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 17.51 +0.05 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.56 -0.17 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 16.11 +0.10 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.24 -0.06 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.54 -0.07 47 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 13.89 -0.10 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 12.31 +0.03 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 10.90 +0.31 47 0 60 0
29SEP26 57.50 C 9.47 9.47 9.47 9.66 -0.04 47 15 284 +15
29SEP26 60.00 C 8.67 8.67 8.67 8.43 -0.13 46 15 1,201 0
29SEP26 62.50 C 0.00 0.00 0.00 7.42 -0.10 46 0 444 0
29SEP26 65.00 C 0.00 0.00 0.00 6.55 -0.10 46 0 3,699 0
29SEP26 67.50 C 0.00 0.00 0.00 5.78 -0.11 47 0 1,712 0
29SEP26 70.00 C 0.00 0.00 0.00 5.10 -0.14 47 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 4.49 -0.11 47 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 3.95 -0.09 47 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 3.49 -0.06 47 0 646 0
29SEP26 80.00 C 3.30 3.30 3.30 3.06 -0.04 48 28 1,474 -28
29SEP26 82.50 C 0.00 0.00 0.00 2.71 -0.02 48 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.35 -0.02 48 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 2.04 -0.06 48 0 198 0
29SEP26 90.00 C 2.00 2.00 2.00 1.79 -0.05 48 30 948 +20
29SEP26 92.50 C 0.00 0.00 0.00 1.57 -0.03 48 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 1.40 -0.02 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.24 0.00 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.12 +0.03 49 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 0.98 +0.01 49 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.87 +0.05 49 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.76 +0.05 49 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.71 +0.05 50 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.64 +0.05 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.57 +0.06 50 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.50 +0.05 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 +0.04 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.41 +0.05 50 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.37 +0.06 51 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.33 +0.05 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.30 +0.05 51 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.27 +0.04 51 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.25 +0.05 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.23 +0.06 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.20 +0.04 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.18 +0.04 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.17 +0.04 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.16 +0.04 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.14 +0.04 52 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 18.89 -0.23 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.28 +0.07 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.63 -0.20 50 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 16.90 -0.28 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.23 -0.05 49 0 0 0
30DEC26 50.00 C 16.26 16.26 16.26 15.53 -0.37 48 4 7 -3
30DEC26 52.50 C 0.00 0.00 0.00 14.08 -0.39 48 0 1 0
30DEC26 55.00 C 12.55 12.79 12.55 12.76 -0.04 48 36 220 +36
30DEC26 57.50 C 0.00 0.00 0.00 11.45 -0.27 47 0 149 0
30DEC26 60.00 C 10.37 10.37 10.37 10.35 -0.12 47 15 2,089 +15
30DEC26 62.50 C 9.90 9.90 9.90 9.36 -0.15 47 3 185 +3
30DEC26 65.00 C 0.00 0.00 0.00 8.46 -0.16 47 0 381 0
30DEC26 67.50 C 7.81 7.81 7.81 7.66 -0.15 47 1 372 0
30DEC26 70.00 C 0.00 0.00 0.00 6.90 -0.12 47 0 328 0
30DEC26 72.50 C 0.00 0.00 0.00 6.25 -0.09 47 0 618 0
30DEC26 75.00 C 0.00 0.00 0.00 5.61 -0.08 47 0 1,592 0
30DEC26 77.50 C 0.00 0.00 0.00 5.03 -0.06 47 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 4.55 -0.04 47 0 237 0
30DEC26 82.50 C 0.00 0.00 0.00 4.06 -0.03 47 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 3.66 -0.01 47 0 177 0
30DEC26 87.50 C 0.00 0.00 0.00 3.21 -0.09 46 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 2.86 -0.07 46 0 107 0
30DEC26 92.50 C 0.00 0.00 0.00 2.58 -0.05 46 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.33 -0.03 46 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.15 +0.06 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.93 +0.06 47 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 1.75 +0.07 47 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 1.53 +0.04 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.39 +0.07 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.23 +0.04 46 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.15 +0.12 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 +0.10 47 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.91 +0.07 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.84 +0.09 47 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.76 +0.09 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.69 +0.11 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.61 +0.10 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.54 +0.07 47 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.51 +0.09 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.46 +0.09 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.41 +0.08 47 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.37 +0.07 47 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.34 +0.08 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.31 +0.08 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.28 +0.08 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.25 +0.07 47 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 20.15 -0.01 50 1 3 +1
30MAR27 46.00 C 0.00 0.00 0.00 19.45 -0.05 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.81 -0.16 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.19 -0.12 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.63 +0.01 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 16.97 -0.19 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.58 -0.13 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.11 -0.12 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.95 -0.12 47 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 11.89 -0.16 47 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 10.91 -0.16 47 1 1 +1
30MAR27 65.00 C 0.00 0.00 0.00 9.98 -0.18 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.21 -0.14 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.48 -0.14 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.73 -0.15 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.20 -0.05 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.71 +0.09 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.13 +0.10 48 0 36 0
30MAR27 82.50 C 0.00 0.00 0.00 5.67 +0.12 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.32 +0.26 48 0 7 0
TOTAL CALL 11,587 170,563 +2,280
06MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 104 0 240 0
06MAR26 55.00 P 0.04 0.04 0.04 0.01 -0.10 70 5 256 +5
06MAR26 57.50 P 0.10 0.20 0.09 0.13 -0.28 62 247 468 +24
06MAR26 60.00 P 0.45 1.12 0.41 0.89 -0.37 53 272 704 +53
06MAR26 62.50 P 1.63 2.96 1.63 3.00 -0.21 70 13 643 +6
06MAR26 65.00 P 4.35 4.35 4.35 5.42 -0.11 83 10 706 0
06MAR26 67.50 P 7.30 7.30 7.30 7.91 -0.07 103 2 279 -2
06MAR26 70.00 P 10.00 10.00 10.00 10.40 -0.06 0 2 15 0
06MAR26 72.50 P 12.50 12.50 12.50 12.90 -0.05 0 5 5 0
06MAR26 75.00 P 0.00 0.00 0.00 15.40 -0.05 0 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 17.90 -0.05 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 20.40 -0.05 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 22.90 -0.05 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 25.40 -0.05 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 27.90 -0.48 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 30.40 -0.05 0 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 25 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.06 59 0 30 0
13MAR26 52.50 P 0.17 0.17 0.17 0.13 -0.10 56 4 37 0
13MAR26 55.00 P 0.40 0.43 0.32 0.35 -0.18 52 7 133 +2
13MAR26 57.50 P 0.53 1.01 0.53 0.87 -0.22 49 202 588 +103
13MAR26 60.00 P 1.46 2.02 1.35 1.84 -0.24 46 97 200 +54
13MAR26 62.50 P 0.00 0.00 0.00 3.48 -0.19 46 0 4 0
13MAR26 65.00 P 0.00 0.00 0.00 5.68 -0.14 51 0 30 0
13MAR26 67.50 P 0.00 0.00 0.00 8.00 -0.09 53 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 10.43 -0.06 55 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 12.90 -0.06 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 15.40 -0.05 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 17.90 -0.05 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 20.40 -0.05 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 22.90 -0.05 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 25.40 -0.05 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 632 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.05 59 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.06 59 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.08 57 0 154 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.10 57 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.12 56 0 409 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 -0.14 55 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.14 55 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.17 54 0 409 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 -0.18 54 0 634 0
30MAR26 50.00 P 0.37 0.48 0.36 0.38 -0.20 53 28 916 +1
30MAR26 52.50 P 0.57 0.82 0.57 0.71 -0.23 52 121 1,498 -24
30MAR26 55.00 P 1.00 1.35 0.98 1.22 -0.27 50 164 2,850 -15
30MAR26 57.50 P 1.65 2.19 1.65 2.02 -0.23 48 56 2,507 +46
30MAR26 60.00 P 2.50 3.31 2.50 3.10 -0.23 47 1,453 5,926 +979
30MAR26 62.50 P 3.80 4.78 3.80 4.60 -0.22 47 68 2,386 +21
30MAR26 65.00 P 5.70 6.35 5.70 6.38 -0.32 46 44 7,036 -40
30MAR26 67.50 P 0.00 0.00 0.00 8.62 -0.19 50 0 5,714 0
30MAR26 70.00 P 10.00 10.00 10.00 10.94 -0.21 54 1 8,000 -1
30MAR26 72.50 P 13.00 13.00 13.00 12.93 -0.75 40 1 5,041 -5
30MAR26 75.00 P 15.46 15.46 15.46 15.47 -0.20 49 20 3,861 -20
30MAR26 77.50 P 16.54 16.87 16.54 17.95 -0.13 53 105 4,620 +42
30MAR26 80.00 P 20.20 20.42 20.20 20.42 -0.10 54 35 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 22.90 -0.09 0 0 2,140 -38
30MAR26 85.00 P 0.00 0.00 0.00 25.40 -0.07 0 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 27.90 -0.48 0 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 30.40 -0.05 0 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 32.90 -0.05 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.40 -0.18 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.90 -0.05 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.40 -0.05 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.90 -0.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.40 -0.05 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 47.90 -0.05 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.40 -0.05 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.90 -0.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.40 -0.05 0 0 0 -58
29APR26 45.00 P 0.38 0.42 0.38 0.31 -0.04 49 16 30 +16
29APR26 46.00 P 0.00 0.00 0.00 0.40 -0.05 49 0 46 0
29APR26 47.00 P 0.00 0.00 0.00 0.51 -0.05 49 0 167 0
29APR26 48.00 P 0.00 0.00 0.00 0.63 -0.08 49 0 100 0
29APR26 49.00 P 0.71 0.71 0.71 0.78 -0.07 49 15 77 +15
29APR26 50.00 P 0.83 0.96 0.83 0.95 -0.10 48 27 382 +14
29APR26 52.50 P 1.17 1.52 1.17 1.42 -0.18 46 15 789 +2
29APR26 55.00 P 1.83 1.90 1.83 2.13 -0.15 46 22 1,903 0
29APR26 57.50 P 2.61 3.14 2.61 3.03 -0.20 45 812 1,748 +510
29APR26 60.00 P 3.80 4.14 3.73 4.20 -0.24 44 241 1,217 +226
29APR26 62.50 P 5.35 5.35 5.15 5.64 -0.30 43 2 1,538 -2
29APR26 65.00 P 6.84 6.84 6.84 7.37 -0.29 44 1 835 0
29APR26 67.50 P 0.00 0.00 0.00 9.15 -0.40 43 0 731 0
29APR26 70.00 P 11.81 11.81 11.81 11.43 -0.38 46 4 414 -4
29APR26 72.50 P 0.00 0.00 0.00 13.54 -0.55 45 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 15.68 -0.21 43 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 18.13 +0.05 46 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 20.47 -0.20 43 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 22.98 -0.09 48 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 25.43 -0.08 48 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 27.91 -0.47 49 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 30.40 -0.06 0 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 32.90 -0.40 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.40 -0.18 0 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 37.90 -0.05 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 40.40 -0.05 0 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 42.90 -0.05 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.40 -0.05 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.64 +0.09 48 0 4 0
28MAY26 46.00 P 0.93 0.93 0.93 0.79 +0.10 48 50 67 +38
28MAY26 47.00 P 0.92 1.01 0.92 0.94 +0.09 48 81 126 +81
28MAY26 48.00 P 1.05 1.05 1.05 1.13 +0.10 48 50 102 +50
28MAY26 49.00 P 0.00 0.00 0.00 1.32 +0.07 48 0 84 0
28MAY26 50.00 P 1.49 1.49 1.49 1.51 +0.03 47 11 240 +4
28MAY26 52.50 P 2.09 2.24 2.09 2.14 -0.09 46 29 1,174 -15
28MAY26 55.00 P 2.65 3.06 2.65 2.95 -0.21 46 111 641 +6
28MAY26 57.50 P 3.57 3.91 3.57 3.95 -0.20 45 183 637 +179
28MAY26 60.00 P 4.70 4.72 4.70 5.17 -0.29 44 30 463 +30
28MAY26 62.50 P 0.00 0.00 0.00 6.62 -0.27 44 0 842 0
28MAY26 65.00 P 0.00 0.00 0.00 8.31 -0.02 45 0 548 0
28MAY26 67.50 P 0.00 0.00 0.00 10.24 +0.12 46 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 12.08 -0.17 45 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 14.24 -0.33 47 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 16.24 -0.19 45 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 18.45 -0.12 45 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 20.72 -0.21 44 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 23.06 -0.05 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.43 -0.20 41 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.95 -0.43 45 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 30.47 -0.42 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.93 -0.37 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.41 -0.17 49 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 37.90 -0.05 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 40.40 -0.05 0 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 42.90 -0.05 0 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 45.40 -0.05 0 0 62 0
29JUN26 41.00 P 0.62 0.62 0.62 0.44 -0.04 47 10 753 +6
29JUN26 42.00 P 0.00 0.00 0.00 0.55 -0.04 47 0 137 0
29JUN26 43.00 P 0.00 0.00 0.00 0.67 -0.04 47 0 225 0
29JUN26 44.00 P 0.90 1.01 0.90 0.81 -0.06 47 66 142 +51
29JUN26 45.00 P 1.03 1.03 1.03 0.97 -0.06 47 5 298 +5
29JUN26 46.00 P 0.00 0.00 0.00 1.13 -0.08 47 0 177 0
29JUN26 47.00 P 1.34 1.34 1.34 1.34 -0.09 47 5 289 0
29JUN26 48.00 P 1.49 1.49 1.49 1.55 -0.10 46 15 389 +15
29JUN26 49.00 P 0.00 0.00 0.00 1.80 -0.12 46 0 478 0
29JUN26 50.00 P 1.99 2.16 1.97 2.05 -0.15 46 205 4,301 +120
29JUN26 52.50 P 2.58 2.71 2.53 2.72 -0.20 45 107 1,019 -65
29JUN26 55.00 P 3.49 3.49 3.49 3.60 -0.21 44 14 2,536 0
29JUN26 57.50 P 4.18 4.70 4.18 4.69 -0.22 44 296 1,777 +234
29JUN26 60.00 P 5.41 6.19 5.41 5.92 -0.34 44 46 1,930 +46
29JUN26 62.50 P 6.83 7.04 6.82 7.41 -0.26 44 60 3,303 0
29JUN26 65.00 P 0.00 0.00 0.00 9.04 -0.35 44 0 5,624 0
29JUN26 67.50 P 0.00 0.00 0.00 10.83 -0.22 45 0 1,159 0
29JUN26 70.00 P 0.00 0.00 0.00 12.77 +0.16 45 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 14.73 -0.35 45 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 16.89 -0.24 46 0 6,352 0
29JUN26 77.50 P 0.00 0.00 0.00 19.13 -0.29 47 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 21.27 +0.34 47 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 23.52 +0.28 47 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 25.84 -0.06 47 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.96 -0.42 40 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 30.49 -0.40 44 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.93 -0.39 44 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 35.50 -0.08 49 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 37.95 0.00 49 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 40.42 -0.04 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 42.90 -0.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.40 -0.05 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.90 -0.05 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.40 -0.05 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.90 -0.05 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.40 -0.05 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.90 -0.05 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.40 -0.05 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.90 -0.05 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.40 -0.12 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.90 -0.05 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.40 -0.05 0 0 105 -9
29SEP26 45.00 P 2.03 2.16 2.03 2.15 +0.21 47 18 19 +18
29SEP26 46.00 P 0.00 0.00 0.00 2.37 +0.14 47 0 245 0
29SEP26 47.00 P 0.00 0.00 0.00 2.63 +0.09 46 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 2.91 +0.07 46 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 3.20 0.00 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 3.51 -0.07 46 0 720 0
29SEP26 52.50 P 4.54 4.54 4.54 4.40 -0.14 45 1 1,077 +1
29SEP26 55.00 P 5.53 5.53 5.53 5.45 +0.03 45 45 1,585 0
29SEP26 57.50 P 6.40 6.66 6.40 6.60 -0.20 45 300 1,727 +289
29SEP26 60.00 P 7.77 7.77 7.77 7.97 -0.24 45 15 789 +15
29SEP26 62.50 P 0.00 0.00 0.00 9.43 -0.23 45 0 1,268 0
29SEP26 65.00 P 0.00 0.00 0.00 10.94 -0.29 44 0 4,110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.68 -0.21 45 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.54 -0.43 45 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.45 +0.24 46 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 18.37 +0.29 46 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 20.39 -0.36 46 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 22.48 -0.37 46 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 24.61 +0.15 46 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 26.78 -0.30 46 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 29.14 +0.21 47 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 31.36 +0.47 47 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 33.66 -0.11 47 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.86 -0.10 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.12 -0.51 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.70 -0.11 47 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 43.03 -0.19 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.46 -0.14 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.04 -0.02 49 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 50.45 -0.03 48 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.96 -0.02 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.43 -0.03 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.91 -0.04 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.42 -0.03 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.92 -0.03 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 65.42 -0.10 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.90 -0.05 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 70.40 -0.05 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 72.90 -0.05 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 75.40 -0.05 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 77.90 -0.05 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 80.40 -0.05 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 82.90 -0.05 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 85.40 -0.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 87.90 -0.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 90.40 -0.05 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.18 -0.08 47 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 -0.14 47 0 3 0
30DEC26 47.00 P 3.60 3.60 3.60 3.77 -0.16 47 1 155 +1
30DEC26 48.00 P 0.00 0.00 0.00 4.08 -0.18 46 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.44 -0.17 46 0 67 0
30DEC26 50.00 P 4.68 4.68 4.68 4.80 -0.16 46 50 240 +1
30DEC26 52.50 P 0.00 0.00 0.00 5.80 -0.19 46 0 382 0
30DEC26 55.00 P 0.00 0.00 0.00 6.91 -0.17 46 0 227 0
30DEC26 57.50 P 7.83 8.30 7.83 8.15 -0.22 45 66 422 +66
30DEC26 60.00 P 9.20 9.68 9.20 9.50 -0.26 45 45 361 +45
30DEC26 62.50 P 11.13 11.13 11.03 10.96 -0.27 45 30 439 +30
30DEC26 65.00 P 0.00 0.00 0.00 12.49 -0.21 45 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 14.17 -0.20 45 0 189 0
30DEC26 70.00 P 16.00 16.00 16.00 15.97 -0.02 46 2 2,628 +2
30DEC26 72.50 P 0.00 0.00 0.00 17.82 +0.14 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.72 +0.04 46 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.67 +0.37 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 23.66 -0.46 46 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 25.74 +0.31 46 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 27.80 +0.27 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.95 +0.24 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.05 +0.17 46 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 34.30 -0.20 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.48 -0.39 45 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.99 +0.05 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.11 -0.32 46 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 43.53 -0.43 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.84 -0.27 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.27 -0.50 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.75 -0.23 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.10 -0.16 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.49 -0.36 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.94 -0.01 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.43 -0.03 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.92 -0.03 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 65.42 -0.10 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.90 -0.05 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 70.40 -0.05 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.92 -0.03 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 75.40 -0.05 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.92 -0.03 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 80.43 -0.02 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.92 -0.03 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 85.40 -0.05 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.90 -0.05 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 90.40 -0.05 0 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.05 -0.15 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.37 -0.16 47 0 7 0
30MAR27 47.00 P 4.80 4.80 4.80 4.70 -0.18 46 2 18 +2
30MAR27 48.00 P 0.00 0.00 0.00 5.10 -0.14 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.47 -0.15 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.86 -0.14 46 0 18 0
30MAR27 52.50 P 0.00 0.00 0.00 6.93 -0.13 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.11 -0.15 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.38 -0.16 46 0 8 0
30MAR27 60.00 P 0.00 0.00 0.00 10.76 -0.14 46 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 12.21 -0.18 45 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.72 -0.17 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.36 -0.20 45 0 0 0
30MAR27 70.00 P 17.00 17.00 17.00 17.22 -0.11 46 2 6 +2
30MAR27 72.50 P 0.00 0.00 0.00 18.93 -0.11 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.77 +0.94 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.72 -0.17 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.77 +0.97 51 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.72 -0.14 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.78 -0.15 46 0 0 0
TOTAL PUT 6,068 186,168 +3,158
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$ 640.00
30MAR26 560.00 C 0.00 0.00 0.00 91.51 -21.69 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 83.91 -21.06 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 76.65 -20.38 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 69.77 -19.63 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 63.28 -18.82 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 57.17 -17.99 60 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 51.46 -17.11 60 0 0 0
30MAR26 630.00 C 46.00 48.00 46.00 47.54 -14.82 63 4 9 +2
30MAR26 640.00 C 47.26 47.26 47.26 41.14 -15.38 60 42 58 +42
30MAR26 650.00 C 49.23 49.23 49.23 36.81 -13.74 61 9 18 +9
30MAR26 660.00 C 36.64 36.64 36.64 32.80 -12.85 61 8 16 +8
30MAR26 670.00 C 40.50 40.50 40.50 29.35 -11.68 61 1 16 0
30MAR26 680.00 C 0.00 0.00 0.00 26.12 -10.72 62 1,200 2,215 +1,200
30MAR26 690.00 C 32.50 32.50 22.50 22.92 -10.08 62 13 43 +7
30MAR26 700.00 C 0.00 0.00 0.00 20.05 -9.41 61 0 139 0
30MAR26 710.00 C 0.00 0.00 0.00 17.48 -8.77 61 0 121 0
30MAR26 720.00 C 24.00 24.00 14.80 15.19 -8.16 61 4 115 -1
30MAR26 730.00 C 0.00 0.00 0.00 13.16 -7.60 61 0 74 0
30MAR26 740.00 C 0.00 0.00 0.00 11.03 -7.21 60 0 43 0
30MAR26 750.00 C 18.44 18.44 17.15 9.49 -6.48 60 25 46 -5
30MAR26 760.00 C 13.95 13.95 10.14 8.15 -5.80 60 27 73 +12
30MAR26 770.00 C 0.00 0.00 0.00 6.97 -5.17 60 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 6.13 -4.41 61 0 48 0
30MAR26 790.00 C 0.00 0.00 0.00 5.06 -4.07 60 0 13 0
30MAR26 800.00 C 11.00 11.00 6.00 4.42 -3.47 61 11 87 0
30MAR26 810.00 C 0.00 0.00 0.00 3.64 -3.16 61 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 3.16 -2.68 61 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 2.58 -2.43 60 0 29 0
30MAR26 840.00 C 4.20 4.20 4.20 2.17 -2.11 60 2 52 0
30MAR26 850.00 C 4.28 4.28 4.28 1.82 -1.84 60 1 31 +1
30MAR26 860.00 C 0.00 0.00 0.00 1.52 -1.50 60 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 1.27 -1.30 60 0 31 0
30MAR26 880.00 C 0.00 0.00 0.00 1.06 -1.12 61 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.88 -0.96 61 0 5 0
30MAR26 900.00 C 2.58 2.58 2.58 0.73 -0.83 61 1 16 +1
30MAR26 910.00 C 0.00 0.00 0.00 0.60 -0.71 60 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 0.50 -0.60 61 0 1 0
30MAR26 930.00 C 1.91 1.91 1.91 0.41 -0.52 60 1 26 +1
30MAR26 940.00 C 1.75 1.75 1.75 0.34 -0.44 61 1 25 +1
30MAR26 950.00 C 0.00 0.00 0.00 0.28 -0.37 61 0 29 0
30MAR26 960.00 C 0.00 0.00 0.00 0.23 -0.31 61 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.19 -0.26 61 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.15 -0.23 60 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 0.12 -0.19 60 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.10 -0.16 60 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.08 -0.14 60 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.07 -0.11 61 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.05 -0.10 60 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.04 -0.08 60 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.03 -0.07 60 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.02 -0.06 59 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 34 0
29APR26 560.00 C 0.00 0.00 0.00 104.81 -20.08 58 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 98.09 -19.52 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 91.66 -18.93 58 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 85.50 -18.34 58 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 79.64 -17.71 58 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 74.06 -17.08 58 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 68.77 -16.43 58 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 63.46 -16.07 58 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 59.00 -14.98 58 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 54.67 -14.30 58 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 50.63 -13.58 58 0 55 0
29APR26 670.00 C 0.00 0.00 0.00 46.86 -12.88 58 0 80 0
29APR26 680.00 C 53.00 53.00 53.00 43.35 -12.19 59 1 56 0
29APR26 690.00 C 45.79 45.79 45.79 40.10 -11.56 59 5 75 0
29APR26 700.00 C 0.00 0.00 0.00 37.08 -10.82 59 0 95 0
29APR26 710.00 C 0.00 0.00 0.00 34.06 -10.35 59 0 71 0
29APR26 720.00 C 0.00 0.00 0.00 31.19 -9.95 59 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 28.53 -9.59 59 0 66 0
29APR26 740.00 C 0.00 0.00 0.00 26.06 -9.14 59 0 48 0
29APR26 750.00 C 0.00 0.00 0.00 23.78 -8.59 59 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 21.68 -8.05 59 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 19.74 -7.53 59 0 32 0
29APR26 780.00 C 0.00 0.00 0.00 17.96 -7.03 59 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 16.32 -6.56 59 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 14.81 -6.12 59 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 13.43 -5.70 59 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 12.17 -5.29 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 10.70 -5.23 58 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 9.68 -4.84 58 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 9.01 -4.21 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 7.90 -4.13 58 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 7.13 -3.81 58 0 27 0
29APR26 880.00 C 12.61 12.61 12.61 6.42 -3.52 58 1 31 -1
29APR26 890.00 C 0.00 0.00 0.00 5.79 -3.23 58 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 5.21 -2.97 58 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 4.69 -2.73 58 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 4.22 -2.50 58 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 3.79 -2.29 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 3.40 -2.10 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 3.05 -1.78 58 0 0 0
29APR26 960.00 C 9.07 9.07 9.07 2.74 -1.76 58 15 60 +15
29APR26 970.00 C 0.00 0.00 0.00 2.45 -1.49 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 2.20 -1.36 58 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 1.97 -1.24 58 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 1.76 -1.14 58 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 1.58 -1.03 58 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 1.41 -0.94 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 1.26 -0.86 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 1.13 -0.78 58 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 1.01 -0.70 58 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.90 -0.64 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.80 -0.59 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.72 -0.53 58 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.64 -0.48 58 0 45 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.57 -0.43 58 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 106.18 - 56 0 0 -
28MAY26 580.00 C 0.00 0.00 0.00 100.15 - 56 0 0 -
28MAY26 590.00 C 0.00 0.00 0.00 94.29 -17.91 56 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 88.59 -17.54 56 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 83.34 -16.94 56 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 78.28 -16.14 56 0 0 0
28MAY26 630.00 C 81.30 81.30 81.30 73.21 -15.87 56 3 13 +3
28MAY26 640.00 C 69.92 69.92 69.92 69.92 -14.19 57 15 15 +15
28MAY26 650.00 C 0.00 0.00 0.00 65.94 -13.32 58 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 61.89 -13.56 58 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 57.81 -13.23 58 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 54.13 -12.71 58 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 50.54 -12.34 58 0 0 0
28MAY26 700.00 C 53.09 53.09 53.09 46.94 -12.19 57 6 22 +6
28MAY26 710.00 C 0.00 0.00 0.00 43.72 -11.87 57 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 40.86 -11.13 57 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 38.00 -10.40 57 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 35.14 -10.19 57 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 32.69 -9.78 57 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 30.48 -9.13 57 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 28.27 -7.41 57 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 26.06 -7.25 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 24.14 -7.02 57 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 22.49 -6.53 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 20.84 -6.04 57 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 19.19 -5.72 57 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 17.11 -6.20 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 15.94 -5.77 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 14.78 -5.33 56 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 13.62 -4.89 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 12.46 -4.79 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 11.50 -4.59 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 118.52 -19.44 55 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 112.63 -18.79 55 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 106.83 -18.18 55 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 101.08 -18.04 55 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 95.86 -17.48 55 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 90.84 -16.75 55 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 85.90 -16.27 55 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 80.97 -16.17 55 0 0 0
29JUN26 640.00 C 85.19 85.19 78.28 78.28 -14.53 56 35 35 +20
29JUN26 650.00 C 0.00 0.00 0.00 74.43 -13.81 56 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 68.44 -15.82 55 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 66.24 -13.91 56 0 230 0
29JUN26 680.00 C 0.00 0.00 0.00 62.67 -13.36 56 0 15 0
29JUN26 690.00 C 0.00 0.00 0.00 59.21 -13.00 56 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 55.75 -12.55 56 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 52.28 -12.54 56 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 49.26 -12.10 56 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 45.17 -12.73 55 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 43.79 -10.66 56 0 29 0
29JUN26 750.00 C 54.73 54.73 43.00 41.05 -8.96 55 6 71 +2
29JUN26 760.00 C 0.00 0.00 0.00 38.36 -9.00 55 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 36.25 -8.45 55 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 34.15 -7.90 55 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 32.05 -7.35 55 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 29.95 -7.38 55 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 27.97 -7.32 55 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 26.41 -6.84 55 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 24.85 -6.37 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 23.28 -5.91 55 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 21.72 -5.87 55 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 20.19 -5.89 55 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 18.50 -6.06 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 17.41 -5.64 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 16.32 -5.87 55 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 15.23 -4.97 55 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 14.14 -4.97 55 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 13.23 -4.79 55 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 12.84 -4.09 55 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 11.71 -4.14 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 138.70 -19.68 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 133.23 -19.70 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 127.75 -19.73 53 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 122.96 -19.06 53 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 118.28 -18.30 53 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 113.60 -18.05 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 108.92 -18.07 53 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 104.25 -18.08 53 0 0 0
29SEP26 640.00 C 102.25 102.25 101.27 101.27 -16.41 53 30 30 +30
29SEP26 650.00 C 0.00 0.00 0.00 96.43 -18.55 53 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 92.53 -18.14 53 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 88.64 -18.11 53 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 84.74 -18.46 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 81.35 -17.96 53 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 78.19 -17.59 53 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 75.03 -17.00 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 71.86 -16.83 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 68.70 -16.75 53 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 65.54 -16.67 53 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 63.03 -13.64 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 60.53 -13.00 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 59.78 -10.60 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 55.54 -12.21 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 53.05 -12.22 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 52.07 -10.72 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 48.52 -11.79 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 46.61 -11.23 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 44.70 -10.66 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 42.79 -10.17 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 40.89 -10.18 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 38.98 -10.19 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 37.10 -10.18 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 35.68 -9.71 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 34.27 -9.22 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 32.86 -8.74 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 31.44 -8.27 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 30.03 -8.25 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 28.61 -8.26 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 27.20 -9.34 53 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 158.42 -18.93 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 153.13 -18.94 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 148.47 -18.32 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 143.96 -17.55 53 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 139.46 -17.23 53 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 134.95 -17.24 53 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 130.44 -17.25 53 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 125.93 -17.26 53 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 121.49 -17.21 53 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 118.43 -15.77 53 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 114.69 -14.88 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 110.94 -14.87 53 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 107.20 -14.72 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 103.46 -14.82 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 100.12 -14.91 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 97.10 -14.65 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 94.07 -14.79 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 91.05 -14.76 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 88.02 -14.62 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 85.00 -13.43 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 81.97 -13.44 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 79.27 -13.13 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 76.90 -12.48 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 74.53 -11.83 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 72.16 -11.40 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 69.78 -11.42 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 67.41 -11.42 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 65.04 -11.43 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 64.55 -9.55 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 62.52 -9.22 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 58.89 -10.48 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 57.09 -9.92 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 56.94 -7.79 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 53.48 -9.45 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 53.22 -7.91 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 49.87 -9.46 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 48.06 -9.47 53 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 46.31 -9.42 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 44.98 -8.95 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 168.72 - 52 0 0 -
30MAR27 580.00 C 0.00 0.00 0.00 164.33 - 52 0 0 -
30MAR27 590.00 C 0.00 0.00 0.00 159.95 -17.30 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 155.56 -17.31 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 151.18 -17.31 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 146.79 -17.32 52 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 142.40 -17.33 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 137.77 -17.58 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 135.13 -15.84 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 131.50 -15.46 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 127.87 -14.57 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 124.24 -14.67 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 120.61 -14.90 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 116.98 -15.25 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 113.85 -15.17 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 110.93 -15.02 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 108.00 -14.95 52 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 105.08 -14.43 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 102.16 -13.51 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 99.24 -13.51 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 96.32 -13.51 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 93.39 -13.53 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 90.84 -13.16 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 88.55 -12.54 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 86.27 -11.90 52 0 0 0
TOTAL CALL 1,467 7,013 +1,368
30MAR26 560.00 P 5.90 5.90 5.90 10.53 +3.16 60 10 73 +10
30MAR26 570.00 P 0.00 0.00 0.00 12.97 +3.98 60 0 26 0
30MAR26 580.00 P 0.00 0.00 0.00 15.14 +4.14 60 0 15 0
30MAR26 590.00 P 15.27 16.50 15.27 18.27 +4.98 59 51 64 +46
30MAR26 600.00 P 10.02 20.30 10.02 21.71 +5.40 60 42 92 +36
30MAR26 610.00 P 13.00 17.00 13.00 25.67 +6.45 60 16 52 +16
30MAR26 620.00 P 0.00 0.00 0.00 30.05 +7.41 60 0 51 0
30MAR26 630.00 P 0.00 0.00 0.00 34.92 +8.38 60 0 34 0
30MAR26 640.00 P 30.00 42.00 30.00 40.18 +9.90 61 4 36 +3
30MAR26 650.00 P 32.50 48.00 32.50 45.85 +10.97 61 33 62 +4
30MAR26 660.00 P 0.00 0.00 0.00 51.77 +11.75 61 0 56 0
30MAR26 670.00 P 35.52 35.52 35.52 57.72 +12.34 60 1 66 0
30MAR26 680.00 P 0.00 0.00 0.00 64.68 +14.16 61 1,200 2,216 +1,200
30MAR26 690.00 P 0.00 0.00 0.00 71.25 +14.05 60 0 62 0
30MAR26 700.00 P 0.00 0.00 0.00 78.98 +15.00 61 0 45 0
30MAR26 710.00 P 63.05 63.05 63.05 85.93 +16.26 60 15 42 -15
30MAR26 720.00 P 0.00 0.00 0.00 93.73 +16.91 60 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 101.69 +17.70 60 0 51 0
30MAR26 740.00 P 0.00 0.00 0.00 110.03 +18.43 60 0 71 0
30MAR26 750.00 P 0.00 0.00 0.00 118.39 +18.99 60 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 127.16 +19.79 60 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 135.96 +20.25 60 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 144.95 +20.88 60 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 154.11 +21.33 60 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 163.29 +21.71 60 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 172.73 +22.25 61 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 182.17 +22.53 60 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 191.71 +22.90 61 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 201.35 +23.21 60 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 211.01 +23.43 60 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 220.76 +23.72 60 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 230.56 +23.91 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 240.37 +24.07 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 250.26 +24.29 61 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 260.16 +24.41 61 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 270.08 +24.53 60 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 280.04 +24.67 61 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 290.01 +24.75 61 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 300.00 +24.84 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 310.00 +24.92 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 320.00 +24.96 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 330.00 +24.99 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 340.00 +25.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 350.00 +25.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 360.00 +25.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 370.00 +25.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 380.00 +25.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 390.00 +25.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 400.00 +25.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 410.00 +25.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 420.00 +25.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 430.00 +25.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 440.00 +25.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 450.00 +25.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 460.00 +25.00 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 22.08 +4.40 57 0 25 0
29APR26 570.00 P 27.50 27.50 27.50 25.72 +5.54 58 2 19 +2
29APR26 580.00 P 0.00 0.00 0.00 28.80 +5.71 57 0 28 0
29APR26 590.00 P 26.60 26.60 26.60 32.65 +6.40 57 1 19 +1
29APR26 600.00 P 0.00 0.00 0.00 36.85 +6.68 57 0 4 0
29APR26 610.00 P 28.94 37.01 28.94 41.32 +7.38 58 32 32 +32
29APR26 620.00 P 41.42 41.42 41.42 46.06 +8.25 57 21 22 +21
29APR26 630.00 P 46.12 46.12 46.12 51.19 +9.10 58 42 58 +42
29APR26 640.00 P 51.19 58.00 51.19 56.59 +9.89 58 25 45 +24
29APR26 650.00 P 0.00 0.00 0.00 62.23 +10.60 58 0 5 0
29APR26 660.00 P 0.00 0.00 0.00 68.15 +11.40 58 0 0 0
29APR26 670.00 P 68.85 68.85 68.85 74.35 +12.41 58 15 93 0
29APR26 680.00 P 0.00 0.00 0.00 81.76 +13.52 59 0 48 0
29APR26 690.00 P 70.37 90.56 70.37 87.69 +13.93 59 3 103 +3
29APR26 700.00 P 0.00 0.00 0.00 94.36 +14.32 59 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 100.74 +13.55 58 0 27 0
29APR26 720.00 P 0.00 0.00 0.00 107.99 +14.27 58 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 115.25 +15.75 58 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 122.92 +16.18 58 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 130.79 +16.80 58 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 138.67 +17.42 58 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 146.71 +17.76 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 155.12 +18.29 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 163.54 +18.83 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 171.97 +19.28 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 180.70 +19.60 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 189.56 +20.04 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 198.43 +20.48 58 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 207.32 +20.75 58 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 216.51 +21.09 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 225.73 +21.44 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 234.96 +21.79 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 244.22 +22.00 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 253.70 +22.27 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 263.19 +22.53 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 272.69 +22.80 58 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 282.21 +22.97 58 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 291.89 +23.17 58 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 301.58 +23.37 58 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 311.28 +23.56 58 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 321.00 +23.74 58 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 330.79 +23.85 58 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 340.62 +23.99 58 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 350.47 +24.14 58 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 360.33 +24.28 58 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 370.22 +24.38 58 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 380.14 +24.47 58 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 390.08 +24.57 58 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 400.04 +24.67 58 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 410.00 +24.75 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 420.00 +24.83 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 430.00 +24.90 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 440.00 +24.94 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 450.00 +24.99 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 460.00 +25.00 0 0 0 0
28MAY26 570.00 P 36.90 36.90 36.90 36.90 - 55 2 2 -
28MAY26 580.00 P 0.00 0.00 0.00 40.96 - 55 0 0 -
28MAY26 590.00 P 34.43 41.38 34.43 45.29 +7.59 55 6 6 +6
28MAY26 600.00 P 39.60 39.60 39.60 49.89 +7.81 55 1 1 +1
28MAY26 610.00 P 50.88 50.88 50.88 54.73 +8.37 55 13 5 -3
28MAY26 620.00 P 55.10 55.10 55.10 59.81 +8.94 55 30 30 +30
28MAY26 630.00 P 0.00 0.00 0.00 65.12 +9.49 55 0 8 0
28MAY26 640.00 P 65.50 65.50 65.50 70.68 +10.07 55 5 14 +5
28MAY26 650.00 P 0.00 0.00 0.00 76.48 +10.65 55 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 83.53 +12.26 56 0 6 0
28MAY26 670.00 P 0.00 0.00 0.00 89.71 +12.85 56 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 96.28 +13.41 56 0 55 0
28MAY26 690.00 P 0.00 0.00 0.00 102.85 +13.75 56 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 109.42 +13.88 56 0 60 0
28MAY26 710.00 P 0.00 0.00 0.00 116.52 +14.00 56 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 123.78 +14.69 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 131.05 +15.37 56 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 138.32 +15.44 56 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 146.09 +15.95 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 153.96 +16.55 56 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 161.84 +17.15 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 169.73 +17.29 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 177.96 +17.64 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 186.36 +18.16 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 194.76 +18.68 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 203.16 +18.96 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 211.69 +19.09 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 220.52 +19.51 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 229.35 +19.94 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 238.18 +20.36 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 247.01 +20.43 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 256.06 +20.65 56 0 0 0
29JUN26 560.00 P 39.50 39.50 39.50 40.54 +5.76 54 5,001 10,013 +5,001
29JUN26 570.00 P 0.00 0.00 0.00 44.71 +5.31 53 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 48.89 +5.77 53 0 10 0
29JUN26 590.00 P 49.59 49.59 49.59 53.13 +7.13 53 30 40 +25
29JUN26 600.00 P 54.12 57.50 54.12 57.86 +7.68 53 34 45 +30
29JUN26 610.00 P 58.90 58.90 58.90 62.98 +8.36 53 30 39 +30
29JUN26 620.00 P 0.00 0.00 0.00 68.23 +8.86 53 0 21 0
29JUN26 630.00 P 69.13 69.13 69.13 73.71 +9.37 54 10 55 +10
29JUN26 640.00 P 77.74 77.92 77.65 78.40 +8.88 53 130 176 +120
29JUN26 650.00 P 0.00 0.00 0.00 85.11 +10.20 53 0 1,329 0
29JUN26 660.00 P 0.00 0.00 0.00 92.59 +12.08 55 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 98.50 +12.48 55 0 208 0
29JUN26 680.00 P 0.00 0.00 0.00 105.10 +13.00 55 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 111.73 +13.35 55 0 30 0
29JUN26 700.00 P 0.00 0.00 0.00 118.37 +13.54 55 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 125.02 +13.07 55 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 132.13 +13.95 55 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 139.45 +14.21 55 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 146.78 +14.88 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 154.12 +15.06 55 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 161.53 +15.14 55 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 169.46 +15.74 55 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 177.39 +16.33 55 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 185.33 +16.90 55 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 193.28 +16.95 55 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 201.37 +17.10 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 209.81 +17.60 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 218.26 +18.10 55 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 226.72 +18.59 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 235.19 +18.69 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 243.70 +18.75 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 252.56 +19.15 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 261.43 +19.56 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 270.31 +19.96 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 279.19 +20.19 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 288.09 +20.23 55 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 297.16 +20.42 55 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 306.35 +20.73 55 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 315.56 +21.05 55 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 59.23 +3.94 52 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 65.14 +5.41 53 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 69.60 +5.42 53 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 74.72 +8.14 53 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 79.94 +9.02 53 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 84.47 +8.70 52 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 90.41 +9.57 53 0 60 0
29SEP26 630.00 P 0.00 0.00 0.00 95.68 +9.53 53 0 20 0
29SEP26 640.00 P 0.00 0.00 0.00 100.74 +9.09 52 0 20 0
29SEP26 650.00 P 0.00 0.00 0.00 107.68 +10.37 53 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 113.69 +10.55 53 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 119.72 +10.59 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 125.77 +10.47 53 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 132.33 +10.73 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 139.08 +11.02 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 145.84 +10.86 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 152.61 +10.94 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 159.40 +10.97 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 166.23 +11.02 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 173.65 +11.66 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 181.09 +12.29 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 188.53 +12.91 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 195.99 +13.05 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 203.46 +13.07 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 210.97 +13.12 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 218.90 +13.58 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 226.94 +14.14 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 234.98 +14.68 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 243.04 +15.13 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 251.11 +15.15 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 259.20 +15.19 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 267.36 +15.29 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 275.90 +15.76 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 284.44 +16.22 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 293.00 +16.68 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 301.57 +17.11 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 310.15 +17.16 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 318.74 +17.19 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 327.37 +17.26 53 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 76.55 +5.50 53 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 81.82 +6.21 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 87.03 +6.86 53 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 92.05 +7.93 53 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 97.70 +8.88 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 103.03 +9.04 53 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 108.16 +8.67 53 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 114.62 +9.15 53 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 120.61 +9.45 53 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 126.03 +9.05 53 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 132.16 +9.21 53 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 138.29 +9.23 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 144.43 +9.14 53 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 150.61 +9.43 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 157.20 +9.10 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 164.05 +11.00 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 170.90 +11.66 53 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 177.77 +10.18 53 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 184.65 +11.83 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 191.55 +11.87 53 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 198.47 +11.92 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 205.73 +12.29 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 213.25 +12.91 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 220.78 +13.51 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 228.32 +13.88 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 235.88 +13.91 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 243.45 +13.95 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 251.04 +13.99 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 258.65 +14.05 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 266.65 +14.48 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 274.76 +15.00 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 282.89 +15.53 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 291.03 +15.93 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 299.18 +15.97 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 307.34 +16.00 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 315.52 +16.05 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 323.72 +16.10 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 332.02 +16.24 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 340.63 +16.68 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 94.25 - 52 0 0 -
30MAR27 580.00 P 0.00 0.00 0.00 99.65 - 52 0 0 -
30MAR27 590.00 P 0.00 0.00 0.00 105.07 +8.43 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 109.99 +8.07 52 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 115.68 +8.33 52 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 121.98 +9.12 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 127.31 +8.76 53 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 134.04 +9.69 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 139.23 +8.94 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 145.42 +9.07 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 151.62 +9.06 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 157.84 +8.97 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 164.07 +8.83 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 170.34 +8.59 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 177.09 +10.38 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 184.00 +11.05 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 190.93 +11.69 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 197.86 +11.77 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 204.81 +11.80 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 211.77 +11.83 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 218.75 +11.87 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 225.76 +11.93 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 233.14 +12.34 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 240.72 +12.94 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 248.31 +13.52 52 0 0 0
TOTAL PUT 6,805 19,784 +6,680
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$ 65.60
30MAR26 40.00 C 0.00 0.00 0.00 25.63 -0.29 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.08 +0.15 116 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.81 -0.51 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.68 -0.29 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.68 -0.69 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.69 -0.26 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.84 -0.17 76 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.71 -0.25 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.17 +0.22 86 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.11 +0.07 79 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.78 -0.24 55 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 13.49 -0.53 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.81 -0.96 39 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 9.09 -0.24 56 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 7.15 -0.50 55 0 260 0
30MAR26 62.50 C 6.15 6.15 5.54 5.57 -0.30 56 60 232 0
30MAR26 65.00 C 4.94 4.94 3.96 4.14 -0.22 55 150 4,727 +3
30MAR26 67.50 C 3.48 3.48 3.48 3.00 -0.24 55 30 670 -5
30MAR26 70.00 C 2.65 2.65 2.22 2.16 -0.16 55 15 2,969 -6
30MAR26 72.50 C 1.88 1.88 1.40 1.48 -0.15 55 145 5,619 +60
30MAR26 75.00 C 1.52 1.52 0.92 1.01 -0.09 55 153 1,911 +32
30MAR26 77.50 C 0.87 0.87 0.87 0.66 -0.11 55 10 1,301 0
30MAR26 80.00 C 0.54 0.54 0.54 0.42 -0.08 55 6 2,160 +6
30MAR26 82.50 C 0.00 0.00 0.00 0.27 -0.05 55 0 2,278 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 -0.04 55 0 1,306 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 785 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 3,990 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 951 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 104 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 111 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 123 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 20.08 +0.07 58 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.53 -0.26 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.56 +0.32 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.28 -0.54 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.37 -0.58 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.15 -0.54 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.28 +0.19 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.11 +0.11 51 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 8.56 -0.29 52 0 137 0
29APR26 62.50 C 7.81 7.81 7.43 6.86 -0.33 50 167 241 0
29APR26 65.00 C 6.34 6.34 5.33 5.51 -0.27 50 155 917 -29
29APR26 67.50 C 5.14 5.14 5.01 4.37 -0.23 50 47 1,452 +47
29APR26 70.00 C 3.92 3.92 3.32 3.44 -0.23 50 81 902 +54
29APR26 72.50 C 3.20 3.20 2.65 2.70 -0.20 50 212 876 -30
29APR26 75.00 C 2.43 2.43 2.00 2.10 -0.15 50 62 596 +61
29APR26 77.50 C 0.00 0.00 0.00 1.59 -0.16 50 0 485 0
29APR26 80.00 C 0.00 0.00 0.00 1.20 -0.13 50 0 292 0
29APR26 82.50 C 1.26 1.26 1.12 0.89 -0.11 50 15 241 +15
29APR26 85.00 C 0.00 0.00 0.00 0.66 -0.09 50 0 270 0
29APR26 87.50 C 0.00 0.00 0.00 0.48 -0.07 50 0 94 0
29APR26 90.00 C 0.00 0.00 0.00 0.35 -0.06 50 0 447 0
29APR26 92.50 C 0.00 0.00 0.00 0.25 -0.05 50 0 1 0
29APR26 95.00 C 0.35 0.35 0.35 0.18 -0.04 50 5 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.13 -0.03 50 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 19.97 -0.13 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.06 -0.31 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.57 -0.39 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.59 -0.52 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.20 +0.18 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.99 -0.38 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.17 +0.07 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.53 -0.30 51 0 0 0
28MAY26 62.50 C 9.12 9.12 9.12 8.18 -0.31 51 29 44 -29
28MAY26 65.00 C 7.06 7.06 7.06 6.89 -0.31 51 24 433 -24
28MAY26 67.50 C 6.60 6.60 6.45 5.78 -0.29 51 126 408 +45
28MAY26 70.00 C 5.47 5.56 5.36 4.85 -0.24 51 108 522 0
28MAY26 72.50 C 0.00 0.00 0.00 4.05 -0.23 51 0 114 0
28MAY26 75.00 C 4.01 4.01 3.72 3.35 -0.24 51 33 538 +33
28MAY26 77.50 C 0.00 0.00 0.00 2.74 -0.24 51 0 238 0
28MAY26 80.00 C 0.00 0.00 0.00 2.23 -0.22 51 0 287 0
28MAY26 82.50 C 2.25 2.25 2.22 1.81 -0.19 51 31 160 +22
28MAY26 85.00 C 0.00 0.00 0.00 1.46 -0.17 51 0 996 0
28MAY26 87.50 C 0.00 0.00 0.00 1.17 -0.15 51 0 592 0
28MAY26 90.00 C 0.00 0.00 0.00 0.94 -0.13 51 0 213 0
28MAY26 92.50 C 1.09 1.09 1.09 0.75 -0.11 51 30 157 +30
28MAY26 95.00 C 0.00 0.00 0.00 0.59 -0.10 51 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.47 -0.08 51 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 26.41 -0.40 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.18 -0.59 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.95 +0.18 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.63 -0.69 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.12 +0.11 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.96 -0.13 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.30 +0.10 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.41 -0.08 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.54 +0.17 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.69 +0.14 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.11 -0.76 46 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.26 -0.88 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.73 -0.55 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.22 -0.16 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.41 -0.26 49 0 43 0
29JUN26 62.50 C 9.94 9.94 9.94 9.15 -0.23 50 30 91 +17
29JUN26 65.00 C 8.82 8.82 8.61 7.90 -0.13 50 32 11,454 0
29JUN26 67.50 C 7.46 7.53 6.90 6.80 -0.21 50 141 1,296 +141
29JUN26 70.00 C 6.44 6.44 6.44 5.84 -0.24 50 89 3,380 +89
29JUN26 72.50 C 0.00 0.00 0.00 5.02 -0.18 50 0 2,986 0
29JUN26 75.00 C 4.83 4.83 4.83 4.31 -0.17 50 1 508 -1
29JUN26 77.50 C 0.00 0.00 0.00 3.64 -0.16 50 0 666 0
29JUN26 80.00 C 0.00 0.00 0.00 3.07 -0.15 50 0 5,788 0
29JUN26 82.50 C 0.00 0.00 0.00 2.59 -0.13 50 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 2.17 -0.12 50 0 216 0
29JUN26 87.50 C 0.00 0.00 0.00 1.81 -0.11 50 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 1.51 -0.10 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 1.26 -0.08 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.05 -0.07 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 0.87 -0.06 50 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 0.70 -0.05 49 0 691 0
29JUN26 102.50 C 0.00 0.00 0.00 0.60 -0.05 50 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 0.41 -0.03 50 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.34 -0.03 50 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.28 -0.02 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.19 -0.02 50 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 48 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 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 56 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 58 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 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 60 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 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 62 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 27.01 -0.78 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.28 -0.64 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.86 -0.18 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.38 -0.80 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.06 -0.48 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.42 +0.19 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.55 -0.06 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.83 +0.22 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.75 -0.13 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.30 +0.06 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.83 -0.50 48 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 17.79 +0.38 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 15.66 -0.74 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 14.34 -0.12 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.82 -0.26 49 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 11.67 -0.26 50 0 138 0
29SEP26 65.00 C 10.24 10.44 10.24 10.50 -0.24 50 60 971 +60
29SEP26 67.50 C 0.00 0.00 0.00 9.43 -0.23 49 0 508 0
29SEP26 70.00 C 8.66 8.66 8.66 8.48 -0.21 50 1 343 +1
29SEP26 72.50 C 0.00 0.00 0.00 7.62 -0.20 50 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 6.85 -0.19 50 0 1,034 0
29SEP26 77.50 C 6.61 6.61 6.05 6.13 -0.19 50 31 649 +30
29SEP26 80.00 C 0.00 0.00 0.00 5.46 -0.18 50 0 643 0
29SEP26 82.50 C 0.00 0.00 0.00 4.87 -0.17 50 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 4.33 -0.16 50 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 3.85 -0.15 49 0 135 0
29SEP26 90.00 C 0.00 0.00 0.00 3.42 -0.14 49 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.04 -0.13 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.70 -0.12 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.39 -0.12 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.12 -0.11 49 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 1.83 -0.15 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.62 -0.14 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.44 -0.08 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.27 -0.08 49 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.13 -0.07 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.00 -0.06 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.89 -0.05 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.78 -0.06 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.70 -0.04 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.62 -0.04 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.55 -0.04 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.78 -0.05 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.64 -0.20 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.16 -0.02 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.41 -0.27 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.80 -0.08 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.93 -0.63 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.89 +0.42 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.46 -0.24 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.83 -0.12 49 0 50 0
30DEC26 62.50 C 14.48 14.48 14.48 13.68 -0.24 49 30 130 0
30DEC26 65.00 C 0.00 0.00 0.00 12.55 -0.23 49 0 56 0
30DEC26 67.50 C 0.00 0.00 0.00 11.51 -0.22 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 10.56 -0.21 49 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 9.69 -0.20 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 8.89 -0.19 49 0 630 0
30DEC26 77.50 C 0.00 0.00 0.00 8.17 -0.18 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 7.48 -0.17 49 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 6.83 -0.17 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.24 -0.16 49 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 5.70 -0.15 49 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 5.20 -0.15 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 4.75 -0.14 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 4.34 -0.13 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 3.96 -0.12 49 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 23.64 - 48 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 22.99 -0.66 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.35 -0.61 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.72 -0.61 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.23 -0.55 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.82 -0.49 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.50 -0.44 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.26 -0.39 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.33 -0.08 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.24 -0.21 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.22 -0.21 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.28 -0.20 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.41 -0.19 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.61 -0.18 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.88 -0.17 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.19 -0.17 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.54 -0.18 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.92 -0.18 49 0 30 0
30MAR27 87.50 C 0.00 0.00 0.00 7.34 -0.18 49 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 6.81 -0.17 49 0 0 0
TOTAL CALL 2,109 94,279 +622
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 56 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 0.00 56 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 0.00 56 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.22 -0.02 55 0 934 0
30MAR26 55.00 P 0.46 0.63 0.46 0.46 -0.02 55 78 501 0
30MAR26 57.50 P 0.97 1.11 0.97 0.87 -0.03 55 41 1,593 -30
30MAR26 60.00 P 1.15 1.69 1.15 1.48 -0.03 55 118 2,463 +30
30MAR26 62.50 P 1.93 2.50 1.93 2.34 -0.04 55 36 3,678 0
30MAR26 65.00 P 3.02 3.50 3.02 3.39 -0.03 54 67 6,758 +57
30MAR26 67.50 P 4.12 4.12 4.12 4.78 +0.03 55 30 2,785 0
30MAR26 70.00 P 5.60 6.67 5.45 6.42 +0.02 55 67 2,555 -28
30MAR26 72.50 P 0.00 0.00 0.00 8.01 -0.18 50 0 5,645 0
30MAR26 75.00 P 9.25 9.25 9.25 10.59 +0.13 61 5 4,282 -5
30MAR26 77.50 P 0.00 0.00 0.00 12.81 +0.50 64 0 745 0
30MAR26 80.00 P 13.32 13.32 13.32 14.47 -0.39 43 60 1,206 +30
30MAR26 82.50 P 0.00 0.00 0.00 17.07 +0.02 55 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 19.76 +0.50 68 0 3,398 0
30MAR26 87.50 P 0.00 0.00 0.00 22.53 +0.43 83 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 24.83 +0.66 82 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 27.00 +0.35 70 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 29.52 +0.37 76 0 1,144 -30
30MAR26 97.50 P 0.00 0.00 0.00 31.90 -0.12 0 0 389 0
30MAR26 100.00 P 0.00 0.00 0.00 34.75 +0.60 99 0 1,289 0
30MAR26 102.50 P 0.00 0.00 0.00 37.28 +0.63 104 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 39.40 +0.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.90 +0.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.52 +0.37 100 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 46.90 +0.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.40 +0.25 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 51.90 +0.03 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.51 -0.55 113 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.05 +0.18 120 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.51 +0.36 120 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.01 +0.31 123 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.51 +0.36 126 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.98 +0.11 125 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.41 +0.04 115 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.90 +0.05 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.40 +0.03 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.35 +0.15 165 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.40 +0.03 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.90 -0.39 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.51 +0.36 147 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.90 +0.17 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.40 +0.25 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.19 +0.34 171 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.40 +0.25 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.90 +0.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.40 +0.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.90 +0.05 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.40 +0.07 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.90 -0.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.40 +0.14 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.98 +0.12 168 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.40 +0.21 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.49 +0.64 212 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.81 +0.66 204 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.57 +0.81 221 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.40 +0.14 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.09 -0.26 193 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.48 +0.17 182 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.97 -0.35 182 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.74 -0.09 212 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.24 -0.02 50 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.32 -0.02 50 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.40 -0.02 50 0 274 0
29APR26 52.50 P 0.00 0.00 0.00 0.70 -0.03 50 0 88 0
29APR26 55.00 P 1.23 1.41 1.23 1.15 -0.03 50 55 271 0
29APR26 57.50 P 1.72 1.72 1.72 1.76 -0.04 50 30 197 +30
29APR26 60.00 P 2.20 2.37 2.20 2.54 -0.04 50 11 3,980 +5
29APR26 62.50 P 3.05 3.48 3.05 3.47 -0.02 50 49 481 0
29APR26 65.00 P 3.95 3.97 3.95 4.62 0.00 49 75 1,707 +60
29APR26 67.50 P 5.12 5.71 5.09 5.98 +0.01 49 155 1,305 +87
29APR26 70.00 P 6.40 7.76 6.40 7.55 +0.03 49 320 1,533 +134
29APR26 72.50 P 0.00 0.00 0.00 9.40 +0.10 50 0 756 0
29APR26 75.00 P 10.30 10.30 10.30 11.35 +0.56 51 5 750 0
29APR26 77.50 P 0.00 0.00 0.00 12.82 -0.48 44 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 14.87 -0.68 42 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 17.70 +0.33 52 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 19.76 +0.10 48 0 5 0
29APR26 87.50 P 0.00 0.00 0.00 22.53 +0.24 58 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.83 +0.30 58 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.00 -0.12 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 29.52 +0.03 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.91 -0.29 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.52 -0.05 51 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.64 -0.05 51 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.76 -0.06 51 0 270 0
28MAY26 50.00 P 0.00 0.00 0.00 0.93 -0.05 51 0 211 0
28MAY26 52.50 P 0.00 0.00 0.00 1.39 -0.07 51 0 210 0
28MAY26 55.00 P 0.00 0.00 0.00 2.01 -0.07 51 0 341 0
28MAY26 57.50 P 0.00 0.00 0.00 2.77 -0.05 51 0 235 0
28MAY26 60.00 P 3.53 3.53 3.53 3.63 -0.03 51 97 348 +97
28MAY26 62.50 P 4.68 4.68 4.66 4.65 -0.02 51 58 320 0
28MAY26 65.00 P 5.23 5.93 5.07 5.85 -0.08 50 224 3,298 +29
28MAY26 67.50 P 6.62 6.62 6.54 7.23 +0.02 50 68 668 +20
28MAY26 70.00 P 8.09 8.82 8.09 8.81 +0.07 50 114 202 +18
28MAY26 72.50 P 9.76 9.89 9.68 10.16 -0.02 48 120 279 +50
28MAY26 75.00 P 0.00 0.00 0.00 12.48 +0.14 52 0 62 0
28MAY26 77.50 P 0.00 0.00 0.00 13.77 -0.27 46 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 16.67 +0.33 55 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 18.51 +0.29 53 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 20.73 +0.33 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.69 +0.04 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.83 -0.57 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.52 -0.13 54 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 29.67 +0.18 50 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 32.07 -0.13 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 0.00 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.41 -0.01 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 0.00 50 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.73 -0.01 50 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.86 0.00 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.02 -0.01 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.19 0.00 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 0.00 50 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.94 0.00 50 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.65 0.00 50 0 1,121 0
29JUN26 57.50 P 0.00 0.00 0.00 3.47 0.00 50 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 4.38 0.00 49 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 5.46 +0.01 49 0 1,702 0
29JUN26 65.00 P 5.88 6.12 5.88 6.69 -0.05 49 82 13,075 +82
29JUN26 67.50 P 0.00 0.00 0.00 8.08 +0.03 49 0 2,989 0
29JUN26 70.00 P 9.34 9.40 9.34 9.62 +0.02 49 30 931 -9
29JUN26 72.50 P 0.00 0.00 0.00 11.28 +0.03 49 0 4,109 0
29JUN26 75.00 P 0.00 0.00 0.00 13.47 +0.39 52 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 15.35 +0.27 52 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 17.28 +0.10 52 0 3,001 0
29JUN26 82.50 P 0.00 0.00 0.00 19.28 +0.48 53 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 21.12 +0.07 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 22.69 -0.43 44 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.60 +0.20 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.34 +0.40 57 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.77 +0.69 59 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 32.67 +0.47 55 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 35.23 +0.47 58 0 153 0
29JUN26 102.50 P 35.95 37.26 35.91 37.28 -0.09 53 67 2,754 +67
29JUN26 105.00 P 0.00 0.00 0.00 39.65 0.00 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.38 +0.65 60 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.81 +0.61 60 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.43 +0.67 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.40 +0.25 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.97 +0.10 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.51 -0.55 60 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.05 +0.17 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.51 +0.02 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.01 +0.13 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.51 0.00 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.01 +0.06 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.41 +0.04 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.90 +0.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.40 +0.02 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.35 +0.15 84 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.40 -0.02 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.29 0.00 85 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.68 +0.27 84 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.90 -0.01 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.93 +0.75 93 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.19 +0.28 88 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.46 -0.19 81 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.90 +0.02 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.40 +0.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.90 -0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.40 +0.07 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.90 -0.60 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.40 +0.02 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.98 +0.09 90 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.40 +0.09 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.49 +0.64 108 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.81 +0.41 105 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.57 +0.66 112 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.40 -0.01 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.09 -0.26 101 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.48 +0.08 98 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.97 -0.35 98 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.74 -0.09 110 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 -0.01 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.89 -0.01 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.02 -0.01 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.20 -0.01 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 -0.01 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.54 -0.01 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 -0.01 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.99 -0.01 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.22 -0.02 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 0.00 49 0 0 0
29SEP26 50.00 P 2.90 2.90 2.90 2.77 -0.01 49 30 271 0
29SEP26 52.50 P 0.00 0.00 0.00 3.52 0.00 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 4.37 0.00 49 0 944 0
29SEP26 57.50 P 0.00 0.00 0.00 5.29 +0.01 49 0 158 0
29SEP26 60.00 P 5.82 6.11 5.82 6.34 +0.01 49 60 348 +12
29SEP26 62.50 P 0.00 0.00 0.00 7.51 +0.01 48 0 396 0
29SEP26 65.00 P 0.00 0.00 0.00 8.81 0.00 48 0 3,341 0
29SEP26 67.50 P 0.00 0.00 0.00 10.22 +0.04 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 11.70 +0.02 48 0 1,407 0
29SEP26 72.50 P 0.00 0.00 0.00 13.34 +0.04 48 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 15.08 +0.08 49 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 17.31 +0.37 51 0 491 0
29SEP26 80.00 P 18.80 18.80 18.80 18.49 -0.30 47 5 3,028 +5
29SEP26 82.50 P 0.00 0.00 0.00 20.16 -0.32 46 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.17 +0.51 52 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.08 +0.07 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 27.36 +0.52 53 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.22 +0.02 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.86 -0.19 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.17 -0.40 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 35.61 -0.07 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 37.69 -0.18 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.36 -0.28 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.76 -0.01 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.82 -0.04 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.43 -0.01 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.99 +0.15 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.21 -0.55 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.51 -0.55 49 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 57.05 +0.04 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.85 +0.05 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.34 +0.11 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.72 0.00 49 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 3.02 0.00 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.32 0.00 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.63 0.00 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.94 +0.01 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.77 0.00 49 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 5.68 0.00 49 0 1,054 0
30DEC26 57.50 P 0.00 0.00 0.00 6.70 +0.01 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.83 +0.02 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 9.06 +0.03 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 10.38 +0.03 48 0 317 0
30DEC26 67.50 P 0.00 0.00 0.00 11.81 +0.04 48 0 598 0
30DEC26 70.00 P 0.00 0.00 0.00 13.30 +0.03 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 14.92 +0.03 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 16.62 +0.04 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 18.54 +0.05 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 20.69 +0.50 50 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 22.44 +0.76 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.46 +0.34 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.39 +0.04 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.89 -0.01 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 30.69 +0.54 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.74 +0.47 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.84 +0.26 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.93 - 49 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 4.24 -0.01 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.60 +0.01 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.94 +0.03 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.83 +0.04 48 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.81 +0.03 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.89 +0.04 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.06 +0.05 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 10.32 +0.05 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.67 +0.05 48 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 13.11 +0.06 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.61 +0.06 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.22 0.00 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.91 +0.01 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.47 -0.36 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.65 +0.55 49 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.48 +0.39 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.08 -0.45 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.53 +0.39 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.41 +0.02 49 0 0 0
TOTAL PUT 2,157 137,198 +711
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$ 9.22
30MAR26 5.00 C 0.00 0.00 0.00 4.28 +0.03 141 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.04 -0.06 137 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.73 -0.02 63 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.54 +0.03 117 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.28 -0.07 104 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.55 +0.04 86 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.27 0.00 68 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.02 -0.03 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.79 +0.03 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.54 +0.03 52 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.07 0 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.02 -0.05 33 0 6 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 -0.03 37 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.64 -0.03 36 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 -0.03 35 0 3,392 0
30MAR26 9.25 C 0.40 0.40 0.40 0.33 -0.02 34 30 590 0
30MAR26 9.50 C 0.24 0.24 0.24 0.22 -0.02 34 3 1,772 +3
30MAR26 9.75 C 0.19 0.19 0.19 0.15 -0.01 35 1 3,434 +1
30MAR26 10.00 C 0.13 0.14 0.09 0.09 -0.02 34 53 3,315 -7
30MAR26 10.50 C 0.06 0.06 0.06 0.03 -0.01 34 3 2,126 +3
30MAR26 11.00 C 0.03 0.03 0.02 0.01 -0.01 35 27 1,212 +10
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.75 -0.05 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.56 +0.02 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.32 +0.01 54 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.07 0.00 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.79 +0.03 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.59 -0.01 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.37 -0.02 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.16 -0.02 37 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.97 -0.01 37 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.79 -0.02 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.64 -0.02 35 0 878 0
29APR26 9.25 C 0.58 0.58 0.58 0.51 -0.01 35 60 1,206 0
29APR26 9.50 C 0.00 0.00 0.00 0.39 -0.02 34 0 637 0
29APR26 9.75 C 0.00 0.00 0.00 0.30 -0.01 34 0 322 0
29APR26 10.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 306 0
29APR26 10.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 340 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 0.00 35 0 575 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 218 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 36 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.60 -0.02 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.36 -0.02 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.07 -0.07 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.89 -0.02 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.44 -0.04 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.21 -0.08 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 -0.03 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.78 -0.01 36 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.65 -0.01 36 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.54 -0.01 36 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.44 -0.01 35 0 33 0
28MAY26 10.00 C 0.35 0.35 0.35 0.35 -0.02 35 1 97 0
28MAY26 10.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 0.00 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 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 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.88 -0.02 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 +0.01 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.40 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.17 -0.03 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.96 -0.02 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.70 -0.06 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 -0.01 38 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 0.00 37 1 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.13 -0.07 33 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.04 -0.01 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 +0.01 36 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.78 0.00 36 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.66 -0.01 36 1 2,070 +1
29JUN26 9.75 C 0.00 0.00 0.00 0.56 -0.01 36 0 222 0
29JUN26 10.00 C 0.51 0.51 0.51 0.47 -0.02 35 1 1,476 0
29JUN26 10.50 C 0.00 0.00 0.00 0.33 -0.01 35 0 2,392 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 3,444 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 1,339 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 36 0 353 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 41 0 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 2.92 +0.01 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.69 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.46 -0.01 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 -0.05 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 -0.04 40 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 -0.03 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 -0.06 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 -0.07 36 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 -0.09 35 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.19 -0.06 36 0 1,290 0
29SEP26 9.00 C 1.09 1.09 1.09 1.08 -0.04 37 19 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.96 -0.04 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.85 -0.04 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.03 37 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.03 37 0 222 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 -0.04 36 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 208 0
29SEP26 11.50 C 0.35 0.35 0.35 0.30 -0.03 36 30 6,019 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 11,889 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 313 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 7,933 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.92 -0.01 40 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.70 -0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 -0.03 39 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.31 -0.01 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 +0.02 39 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 -0.01 38 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.66 +0.01 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.51 -0.03 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 -0.03 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.26 -0.03 37 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 -0.03 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 -0.03 37 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 0.96 -0.03 37 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.88 -0.03 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 -0.04 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.03 37 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 -0.04 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.03 37 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 2.59 +0.01 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 -0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 -0.03 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 -0.01 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 -0.02 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 0.00 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 -0.01 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.43 -0.02 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.33 -0.02 37 0 40 0
30MAR27 9.50 C 0.00 0.00 0.00 1.23 -0.02 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.14 -0.02 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 -0.04 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 -0.03 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
TOTAL CALL 230 103,606 +11
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 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 36 5 269 +5
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,985 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 1,669 0
30MAR26 8.50 P 0.08 0.08 0.08 0.08 -0.01 34 15 7,450 +5
30MAR26 8.75 P 0.15 0.15 0.13 0.13 -0.02 33 4 1,667 0
30MAR26 9.00 P 0.17 0.22 0.17 0.21 -0.03 32 21 9,177 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.33 -0.01 33 0 541 0
30MAR26 9.50 P 0.00 0.00 0.00 0.47 -0.02 32 0 1,257 0
30MAR26 9.75 P 0.00 0.00 0.00 0.64 -0.02 32 0 3,443 0
30MAR26 10.00 P 0.81 0.81 0.81 0.84 -0.03 31 10 2,465 0
30MAR26 10.50 P 0.00 0.00 0.00 1.30 +0.04 34 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.78 -0.01 0 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.35 +0.09 65 0 2,028 -85
30MAR26 12.00 P 2.62 2.62 2.62 2.78 +0.02 0 5 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.30 +0.04 66 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.29 +0.03 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.29 +0.03 96 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
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 0.00 0.00 0.00 0.02 0.00 36 0 20 0
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 0.00 0.00 0.00 0.08 -0.01 34 0 467 0
29APR26 8.25 P 0.11 0.11 0.11 0.13 0.00 34 75 492 0
29APR26 8.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 1,176 0
29APR26 8.75 P 0.22 0.22 0.22 0.26 -0.01 33 75 713 +75
29APR26 9.00 P 0.32 0.32 0.32 0.35 -0.02 33 1 587 0
29APR26 9.25 P 0.40 0.40 0.40 0.47 -0.01 32 2 865 0
29APR26 9.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 579 0
29APR26 9.75 P 0.00 0.00 0.00 0.77 -0.03 32 0 162 0
29APR26 10.00 P 0.00 0.00 0.00 0.95 -0.01 32 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.35 -0.02 32 0 22 0
29APR26 11.00 P 0.00 0.00 0.00 1.79 -0.03 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.35 +0.06 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.83 +0.06 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.30 +0.03 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.29 +0.03 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 163 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 0.07 -0.01 35 0 129 0
28MAY26 7.75 P 0.00 0.00 0.00 0.11 0.00 35 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.16 0.00 35 0 313 0
28MAY26 8.25 P 0.00 0.00 0.00 0.22 0.00 35 0 336 0
28MAY26 8.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 240 0
28MAY26 8.75 P 0.32 0.32 0.32 0.37 -0.01 34 4 397 -4
28MAY26 9.00 P 0.00 0.00 0.00 0.47 -0.01 34 0 140 0
28MAY26 9.25 P 0.00 0.00 0.00 0.59 -0.01 34 0 90 0
28MAY26 9.50 P 0.00 0.00 0.00 0.73 -0.01 34 0 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.89 -0.01 34 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 1.06 +0.01 34 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.43 -0.01 33 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.88 +0.01 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.35 +0.04 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.83 +0.06 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.31 +0.04 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.29 +0.03 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.78 +0.02 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 0.00 0.00 0.00 0.04 0.00 36 0 195 0
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 0.00 36 0 311 0
29JUN26 7.50 P 0.12 0.12 0.12 0.12 0.00 35 2 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 0.00 35 0 3,049 0
29JUN26 8.00 P 0.20 0.20 0.20 0.23 0.00 35 5 372 -5
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.01 35 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 1,230 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 -0.01 34 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.57 -0.01 34 0 5,772 0
29JUN26 9.25 P 0.70 0.70 0.70 0.69 -0.01 34 10 989 0
29JUN26 9.50 P 0.00 0.00 0.00 0.83 -0.02 34 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 0.00 34 0 272 0
29JUN26 10.00 P 0.00 0.00 0.00 1.15 -0.01 34 0 119 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 -0.03 33 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.97 +0.04 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 +0.07 40 0 190 0
29JUN26 12.00 P 2.68 2.68 2.68 2.88 +0.07 41 5 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.31 +0.04 37 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 +0.03 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.78 -0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.31 +0.05 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.78 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.01 36 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.01 36 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.02 36 0 666 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.02 36 0 1,590 0
29SEP26 8.00 P 0.46 0.46 0.46 0.50 -0.02 36 9 859 -9
29SEP26 8.25 P 0.00 0.00 0.00 0.59 -0.03 35 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 -0.02 35 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 -0.02 35 0 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 -0.02 35 0 375 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 -0.01 35 0 650 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 -0.01 35 0 649 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 -0.02 34 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 -0.06 34 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 -0.01 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 +0.06 37 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 -0.01 35 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 +0.03 35 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.62 +0.02 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.13 +0.10 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.53 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.00 0.00 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.47 +0.03 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.92 -0.07 0 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.91 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.40 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.88 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.02 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.02 36 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.01 37 0 35 0
30DEC26 8.00 P 0.62 0.62 0.62 0.66 -0.02 36 5 141 -5
30DEC26 8.25 P 0.00 0.00 0.00 0.76 -0.03 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 -0.01 36 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.01 36 0 168 0
30DEC26 9.00 P 1.14 1.14 1.14 1.14 -0.03 36 5 122 +3
30DEC26 9.25 P 0.00 0.00 0.00 1.27 -0.01 36 0 167 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.02 36 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 -0.01 36 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 -0.01 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 0.00 36 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.48 -0.02 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 -0.01 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.28 -0.01 35 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 -0.03 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.17 -0.01 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 -0.02 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 -0.01 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.56 +0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 -0.01 37 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 -0.01 36 0 88 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.02 36 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.90 -0.01 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.01 -0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.14 -0.01 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.27 -0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 -0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.57 -0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.72 -0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.89 -0.01 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.01 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.61 -0.01 36 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 -0.02 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.40 -0.02 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.82 -0.03 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 0.00 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.69 -0.04 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.14 -0.03 36 0 0 0
TOTAL PUT 258 103,539 -19
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$ 19.98
30MAR26 9.75 C 0.00 0.00 0.00 10.27 -0.48 125 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.02 -0.48 121 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.52 -0.48 112 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.02 -0.48 104 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.52 -0.48 97 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.02 -0.48 89 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.52 -0.48 82 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.03 -0.47 81 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.52 -0.49 69 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.03 -0.46 68 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.53 -0.47 62 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.05 -0.46 62 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.56 -0.46 58 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.07 -0.41 54 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.53 -0.50 39 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.01 -0.53 0 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.59 -0.50 38 0 370 0
30MAR26 18.00 C 2.41 2.41 2.34 2.27 -0.42 47 16 3,911 -16
30MAR26 18.50 C 2.01 2.01 2.01 1.90 -0.38 47 2 936 0
30MAR26 19.00 C 1.38 1.38 1.38 1.55 -0.36 47 22 2,010 +22
30MAR26 19.50 C 1.42 1.49 1.07 1.19 -0.42 44 59 676 -11
30MAR26 20.00 C 1.30 1.30 0.84 0.97 -0.37 46 108 867 -59
30MAR26 21.00 C 0.70 0.70 0.48 0.56 -0.24 45 1,820 2,014 -578
30MAR26 22.00 C 0.45 0.45 0.27 0.32 -0.16 46 69 4,423 -45
30MAR26 23.00 C 0.25 0.27 0.22 0.16 -0.12 46 22 512 +5
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.07 46 0 1,263 0
30MAR26 25.00 C 0.06 0.06 0.06 0.04 -0.04 47 4 2,171 -4
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 983 0
30MAR26 27.00 C 0.03 0.03 0.02 0.01 -0.01 49 48 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.10 -0.45 54 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.62 -0.40 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.19 -0.35 55 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.71 -0.31 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.26 -0.31 50 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.83 -0.39 49 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.29 -0.44 42 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.98 -0.32 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.45 -0.48 39 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.22 -0.35 43 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.91 -0.28 43 0 25 0
29APR26 19.50 C 1.87 1.87 1.52 1.61 -0.36 43 47 106 +44
29APR26 20.00 C 1.53 1.53 1.50 1.33 -0.34 42 70 292 +68
29APR26 21.00 C 1.13 1.13 1.13 0.93 -0.26 42 15 513 0
29APR26 22.00 C 0.63 0.63 0.57 0.63 -0.18 42 16 861 +16
29APR26 23.00 C 0.00 0.00 0.00 0.41 -0.17 42 0 736 0
29APR26 24.00 C 0.00 0.00 0.00 0.26 -0.13 42 0 390 0
29APR26 25.00 C 0.25 0.25 0.25 0.16 -0.09 42 3 94 0
29APR26 26.00 C 0.16 0.16 0.12 0.10 -0.06 43 53 156 +30
29APR26 27.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.24 -0.40 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.79 -0.39 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.41 -0.33 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.98 -0.33 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.59 -0.30 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.04 -0.47 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.84 -0.31 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.36 -0.39 38 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.17 -0.30 42 0 7 0
28MAY26 19.50 C 2.06 2.06 1.97 1.88 -0.35 41 45 47 +22
28MAY26 20.00 C 1.78 1.79 1.71 1.63 -0.33 41 52 70 +23
28MAY26 21.00 C 1.27 1.27 1.27 1.21 -0.28 41 15 50 0
28MAY26 22.00 C 0.85 0.85 0.85 0.90 -0.22 42 15 123 +15
28MAY26 23.00 C 0.61 0.61 0.61 0.64 -0.19 41 15 989 0
28MAY26 24.00 C 0.00 0.00 0.00 0.45 -0.15 41 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.31 -0.12 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.21 -0.09 41 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 48 0
28MAY26 28.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.61 -0.45 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.12 -0.44 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.63 -0.44 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.15 -0.43 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.66 -0.45 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.18 -0.34 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.74 -0.32 51 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.28 -0.37 50 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.82 -0.32 48 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.37 -0.49 47 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.93 -0.25 46 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.43 -0.46 41 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.07 -0.26 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.68 -0.27 42 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.33 -0.26 42 0 93 0
29JUN26 18.00 C 2.78 2.78 2.78 2.85 -0.47 38 12 40 -12
29JUN26 18.50 C 0.00 0.00 0.00 2.63 -0.30 40 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.38 -0.32 41 0 528 0
29JUN26 19.50 C 1.98 1.98 1.98 2.11 -0.32 41 15 69 0
29JUN26 20.00 C 0.00 0.00 0.00 1.85 -0.32 41 0 1,983 0
29JUN26 21.00 C 1.58 1.58 1.58 1.45 -0.27 41 15 939 0
29JUN26 22.00 C 1.28 1.28 1.23 1.12 -0.23 41 34 912 0
29JUN26 23.00 C 0.99 0.99 0.85 0.84 -0.22 41 21 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.63 -0.18 41 0 29 0
29JUN26 25.00 C 0.63 0.63 0.50 0.46 -0.15 41 82 340 -17
29JUN26 26.00 C 0.00 0.00 0.00 0.34 -0.11 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 -0.08 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 357 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.17 -0.42 45 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.72 -0.39 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.29 -0.32 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.79 -0.37 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.38 -0.44 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.99 -0.34 43 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.57 -0.43 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.25 -0.32 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.78 -0.30 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.39 -0.51 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.24 -0.18 44 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.68 -0.41 39 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.50 -0.29 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.15 -0.37 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.89 -0.41 40 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 2.65 -0.36 40 0 87 0
29SEP26 20.00 C 2.40 2.40 2.40 2.43 -0.34 40 15 451 +15
29SEP26 21.00 C 0.00 0.00 0.00 2.03 -0.32 40 0 1,557 0
29SEP26 22.00 C 0.00 0.00 0.00 1.70 -0.28 40 0 1,015 0
29SEP26 23.00 C 1.47 1.47 1.47 1.42 -0.24 40 15 275 +15
29SEP26 24.00 C 0.00 0.00 0.00 1.19 -0.20 41 0 17 0
29SEP26 25.00 C 0.00 0.00 0.00 1.01 -0.15 42 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 -0.17 42 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 0.68 -0.16 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 -0.14 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 -0.13 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.10 41 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.09 42 0 0 0
29SEP26 32.00 C 0.42 0.42 0.42 0.24 -0.08 41 7 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.78 -0.50 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.33 -0.52 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.92 -0.52 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.50 -0.54 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.19 -0.47 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.74 -0.53 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.40 -0.52 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.08 -0.32 39 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.79 -0.29 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.54 -0.24 41 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.11 -0.36 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.92 -0.28 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.57 -0.36 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.33 -0.35 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.10 -0.35 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.89 -0.32 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.50 -0.30 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 2.16 -0.27 39 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 1.87 -0.24 40 0 9 0
30DEC26 24.00 C 1.80 1.80 1.80 1.63 -0.19 40 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 1.42 -0.17 40 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 1.24 -0.13 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 -0.19 41 0 17 0
30DEC26 28.00 C 1.00 1.00 1.00 0.90 -0.17 41 20 180 +20
30DEC26 29.00 C 0.00 0.00 0.00 0.76 -0.15 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.11 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 -0.12 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.10 40 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 5.70 - 38 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 5.39 -0.53 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.09 -0.52 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.79 -0.51 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.51 -0.51 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.25 -0.35 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.01 -0.33 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.79 -0.31 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.57 -0.30 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.33 -0.31 39 0 0 0
30MAR27 21.00 C 3.18 3.18 3.18 2.92 -0.32 39 1 1 +1
30MAR27 22.00 C 0.00 0.00 0.00 2.58 -0.28 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.31 -0.24 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.02 -0.22 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.80 -0.19 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.61 -0.15 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.43 -0.15 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.25 -0.20 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.10 -0.18 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.93 -0.17 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.82 -0.14 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.74 -0.11 40 0 0 0
TOTAL CALL 2,768 55,790 -431
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 49 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 47 0 5,361 0
30MAR26 16.50 P 0.06 0.10 0.06 0.05 0.00 46 1,043 1,464 -60
30MAR26 17.00 P 0.09 0.10 0.09 0.09 +0.01 46 1,536 1,732 +15
30MAR26 17.50 P 0.12 0.21 0.12 0.16 +0.04 46 780 1,110 -175
30MAR26 18.00 P 0.18 0.31 0.18 0.25 +0.06 46 308 9,770 +240
30MAR26 18.50 P 0.00 0.00 0.00 0.37 +0.08 46 0 700 0
30MAR26 19.00 P 0.42 0.61 0.38 0.52 +0.09 46 142 465 +88
30MAR26 19.50 P 0.55 0.62 0.53 0.72 +0.12 46 455 848 +10
30MAR26 20.00 P 0.85 1.08 0.70 0.95 +0.14 45 1,112 1,790 +865
30MAR26 21.00 P 1.71 1.75 1.71 1.60 +0.27 48 40 879 +25
30MAR26 22.00 P 1.97 1.97 1.97 2.30 +0.32 46 15 360 +15
30MAR26 23.00 P 2.99 2.99 2.99 3.16 +0.31 46 1 335 -1
30MAR26 24.00 P 0.00 0.00 0.00 4.07 +0.33 45 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 5.03 +0.35 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.02 +0.34 0 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 7.02 +0.39 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.02 +0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.02 +0.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.02 +0.36 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.02 +0.50 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.02 +0.50 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 18 0
29APR26 16.50 P 0.26 0.26 0.26 0.18 +0.03 42 15 22 0
29APR26 17.00 P 0.23 0.34 0.23 0.26 +0.04 42 90 110 +76
29APR26 17.50 P 0.31 0.44 0.31 0.36 +0.05 42 75 99 +61
29APR26 18.00 P 0.41 0.59 0.41 0.49 +0.07 42 25 155 +14
29APR26 18.50 P 0.53 0.53 0.50 0.66 +0.10 43 51 168 +24
29APR26 19.00 P 0.00 0.00 0.00 0.84 +0.11 42 0 188 0
29APR26 19.50 P 0.00 0.00 0.00 1.04 +0.13 42 0 152 0
29APR26 20.00 P 0.00 0.00 0.00 1.29 +0.16 42 0 196 0
29APR26 21.00 P 1.80 1.80 1.80 1.88 +0.22 42 15 395 +15
29APR26 22.00 P 0.00 0.00 0.00 2.56 +0.28 42 0 158 0
29APR26 23.00 P 0.00 0.00 0.00 3.35 +0.25 42 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 4.22 +0.29 43 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 5.09 +0.27 40 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 6.05 +0.27 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.03 +0.27 42 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.02 +0.31 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.02 +0.25 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.02 +0.36 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.02 +0.50 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.02 +0.50 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.23 +0.04 41 0 3 0
28MAY26 16.50 P 0.00 0.00 0.00 0.31 +0.04 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.41 +0.05 41 0 75 0
28MAY26 17.50 P 0.47 0.47 0.47 0.55 +0.08 41 10 51 +10
28MAY26 18.00 P 0.64 0.64 0.64 0.70 +0.09 41 15 71 +15
28MAY26 18.50 P 0.74 0.74 0.74 0.86 +0.09 41 6 25 0
28MAY26 19.00 P 0.95 0.95 0.95 1.05 +0.12 41 15 46 +15
28MAY26 19.50 P 0.00 0.00 0.00 1.27 +0.14 40 0 73 0
28MAY26 20.00 P 1.37 1.61 1.37 1.52 +0.17 41 82 175 +82
28MAY26 21.00 P 1.94 2.26 1.92 2.10 +0.22 40 34 180 +15
28MAY26 22.00 P 2.59 2.75 2.59 2.78 +0.27 41 40 228 +40
28MAY26 23.00 P 0.00 0.00 0.00 3.52 +0.21 40 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.38 +0.27 42 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 5.22 +0.26 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.15 +0.31 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.09 +0.33 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.04 +0.33 41 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.02 +0.25 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.02 +0.36 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.02 +0.39 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.02 +0.39 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 41 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 +0.04 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.49 +0.05 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.63 +0.07 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.79 +0.09 41 0 999 0
29JUN26 18.00 P 1.02 1.02 1.02 0.95 +0.09 41 1 300 +1
29JUN26 18.50 P 0.00 0.00 0.00 1.14 +0.12 41 0 318 0
29JUN26 19.00 P 0.00 0.00 0.00 1.35 +0.15 40 0 105 0
29JUN26 19.50 P 1.37 1.68 1.37 1.59 +0.17 40 23 336 +8
29JUN26 20.00 P 1.70 1.70 1.70 1.85 +0.20 40 15 412 0
29JUN26 21.00 P 0.00 0.00 0.00 2.44 +0.22 40 0 499 0
29JUN26 22.00 P 0.00 0.00 0.00 3.12 +0.27 41 0 155 0
29JUN26 23.00 P 0.00 0.00 0.00 3.86 +0.23 41 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.67 +0.24 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.45 +0.19 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.40 +0.28 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.30 +0.35 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.11 +0.23 36 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.11 +0.23 39 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.08 +0.28 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.05 +0.25 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.05 +0.32 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 +0.03 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 +0.03 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 +0.04 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 +0.05 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 +0.06 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.06 42 0 587 0
29SEP26 17.00 P 1.23 1.23 1.23 1.12 +0.08 42 14 528 +10
29SEP26 17.50 P 0.00 0.00 0.00 1.30 +0.08 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.52 +0.11 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 +0.11 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 +0.14 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.25 +0.14 42 0 241 0
29SEP26 20.00 P 0.00 0.00 0.00 2.53 +0.16 42 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 3.13 +0.18 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.80 +0.22 43 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.52 +0.26 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.28 +0.27 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.97 +0.18 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.94 +0.34 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.81 +0.35 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.62 +0.28 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.45 +0.20 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.52 +0.43 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.38 +0.26 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.26 +0.20 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.03 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.04 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.05 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 +0.07 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 +0.06 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.07 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 +0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.43 +0.09 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.64 +0.12 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.86 +0.12 41 0 4,571 0
30DEC26 18.50 P 0.00 0.00 0.00 2.09 +0.13 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 +0.15 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.62 +0.16 41 0 250 0
30DEC26 20.00 P 0.00 0.00 0.00 2.90 +0.17 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.50 +0.19 41 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.16 +0.23 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.86 +0.25 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.61 +0.27 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.34 +0.25 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.22 +0.53 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.07 +0.35 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.94 +0.36 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.81 +0.35 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.68 +0.32 45 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.62 +0.34 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.46 +0.40 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.15 - 40 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 1.33 +0.11 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 +0.08 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 +0.10 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 +0.10 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.17 +0.11 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.42 +0.13 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.68 +0.14 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.95 +0.15 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 +0.16 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.84 +0.18 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.49 +0.22 41 0 0 0
30MAR27 23.00 P 5.37 5.37 5.29 5.18 +0.22 42 31 31 +31
30MAR27 24.00 P 0.00 0.00 0.00 5.92 +0.27 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.68 +0.27 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.49 +0.31 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.31 +0.31 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.17 +0.34 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.04 +0.35 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.68 +0.32 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.81 +0.53 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.70 +0.64 45 0 0 0
TOTAL PUT 5,989 55,496 +1,439
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.12
30MAR26 24.00 C 0.00 0.00 0.00 14.17 +0.46 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.16 +0.38 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.17 +0.30 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.20 +0.55 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.18 +0.53 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.21 +0.42 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.20 +0.66 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.39 +0.66 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.21 +0.50 35 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.25 +0.56 34 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 4.28 +0.59 31 0 86 -1
30MAR26 35.00 C 3.70 3.70 3.70 3.27 +0.59 24 2 112 +2
30MAR26 36.00 C 0.00 0.00 0.00 2.37 +0.52 22 0 530 0
30MAR26 37.00 C 1.81 1.98 1.66 1.61 +0.45 22 114 490 +4
30MAR26 38.00 C 1.19 1.25 0.94 0.96 +0.26 21 105 1,629 +13
30MAR26 39.00 C 0.63 0.75 0.53 0.53 +0.15 21 191 1,164 +65
30MAR26 40.00 C 0.36 0.42 0.28 0.26 +0.08 21 269 1,722 +53
30MAR26 41.00 C 0.20 0.21 0.14 0.11 +0.03 21 235 1,012 +11
30MAR26 42.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 542 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 22 0 554 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,948 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 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 13.61 +0.68 81 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.28 +0.41 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.41 +0.54 57 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.29 +0.41 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.51 +0.72 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.45 +0.62 44 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.39 +0.58 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.35 +0.54 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.39 +0.56 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.48 +0.70 26 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.56 +0.57 23 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 2.73 +0.50 22 0 148 0
29APR26 37.00 C 2.31 2.31 2.23 2.01 +0.42 22 45 109 +33
29APR26 38.00 C 1.53 1.58 1.53 1.42 +0.31 21 15 476 -10
29APR26 39.00 C 0.90 0.92 0.90 0.92 +0.22 20 16 217 +16
29APR26 40.00 C 0.77 0.77 0.61 0.61 +0.16 21 71 308 +71
29APR26 41.00 C 0.00 0.00 0.00 0.37 +0.09 21 0 119 0
29APR26 42.00 C 0.33 0.33 0.33 0.22 +0.06 21 1 93 +1
29APR26 43.00 C 0.22 0.22 0.17 0.12 +0.03 21 30 255 +30
29APR26 44.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 130 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 0.00 22 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
28MAY26 26.00 C 0.00 0.00 0.00 12.64 +0.77 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.41 +0.54 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.29 +0.35 24 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.51 +0.66 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.45 +0.62 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.43 +0.62 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.48 +0.56 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.55 +0.57 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.68 +0.69 25 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.80 +0.61 23 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 3.04 +0.52 22 0 68 0
28MAY26 37.00 C 2.27 2.27 2.27 2.36 +0.44 22 15 126 +15
28MAY26 38.00 C 1.70 1.70 1.70 1.78 +0.39 22 15 161 0
28MAY26 39.00 C 1.42 1.51 1.42 1.31 +0.29 21 16 210 +16
28MAY26 40.00 C 0.98 0.98 0.90 0.93 +0.24 21 20 1,162 +10
28MAY26 41.00 C 0.72 0.72 0.72 0.64 +0.17 21 10 87 0
28MAY26 42.00 C 0.00 0.00 0.00 0.43 +0.12 21 0 95 0
28MAY26 43.00 C 0.35 0.35 0.35 0.28 +0.08 21 30 54 -10
28MAY26 44.00 C 0.24 0.24 0.24 0.18 +0.06 21 50 23 -26
28MAY26 45.00 C 0.00 0.00 0.00 0.11 +0.04 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.61 +0.68 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.64 +0.62 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.41 +0.54 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.64 +0.70 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.51 +0.54 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.47 +0.64 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.54 +0.73 29 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.63 +0.71 28 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.61 +0.53 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.79 +0.58 24 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.80 +0.37 20 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 3.19 +0.47 22 0 548 0
29JUN26 37.00 C 0.00 0.00 0.00 2.52 +0.42 22 0 601 0
29JUN26 38.00 C 2.04 2.04 1.92 1.95 +0.36 22 27 2,267 0
29JUN26 39.00 C 0.00 0.00 0.00 1.47 +0.29 21 0 558 0
29JUN26 40.00 C 1.10 1.10 1.10 1.09 +0.24 21 15 734 0
29JUN26 41.00 C 1.00 1.00 1.00 0.79 +0.19 21 2 981 0
29JUN26 42.00 C 0.00 0.00 0.00 0.55 +0.14 21 0 549 0
29JUN26 43.00 C 0.50 0.50 0.50 0.38 +0.10 21 5 309 -5
29JUN26 44.00 C 0.35 0.35 0.35 0.26 +0.08 21 30 523 +30
29JUN26 45.00 C 0.29 0.29 0.29 0.17 +0.05 21 1 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 13.61 +0.62 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.64 +0.62 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.42 +0.42 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.64 +0.66 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.51 +0.54 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.49 +0.52 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.54 +0.55 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.63 +0.61 24 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.69 +0.53 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.86 +0.52 22 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.13 +0.64 22 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.43 +0.54 22 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.78 +0.41 21 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 2.27 +0.38 21 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.82 +0.33 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 1.45 +0.29 21 0 41 0
29SEP26 41.00 C 1.32 1.32 1.32 1.14 +0.25 21 3 43 -3
29SEP26 42.00 C 0.00 0.00 0.00 0.88 +0.20 21 0 89 0
29SEP26 43.00 C 0.73 0.73 0.73 0.68 +0.16 21 1 86 +1
29SEP26 44.00 C 0.00 0.00 0.00 0.52 +0.13 21 0 110 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 +0.11 21 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.30 +0.09 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.23 +0.07 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 +0.06 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 +0.04 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.61 +0.62 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.64 +0.62 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.42 +0.42 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.64 +0.66 32 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.59 +0.56 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.53 +0.46 24 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.59 +0.58 23 0 1 0
30DEC26 32.00 C 7.15 7.15 7.15 6.81 +0.50 24 20 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.77 +0.42 20 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 5.00 +0.28 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.63 +0.73 23 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.78 +0.43 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.25 +0.38 21 0 59 0
30DEC26 38.00 C 2.69 2.69 2.69 2.79 +0.35 21 10 124 -10
30DEC26 39.00 C 0.00 0.00 0.00 2.39 +0.32 22 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.02 +0.27 22 0 89 0
30DEC26 41.00 C 1.62 1.62 1.62 1.72 +0.26 22 1 21 +1
30DEC26 42.00 C 0.00 0.00 0.00 1.44 +0.21 22 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 1.21 +0.19 22 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 1.01 +0.17 22 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.84 +0.15 22 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 +0.13 22 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 +0.10 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.47 +0.10 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.64 - 29 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 9.59 +0.56 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.53 +0.46 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.79 +0.78 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.81 +0.42 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.87 +0.46 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.19 +0.40 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.63 +0.42 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.03 +0.35 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.51 +0.29 20 0 0 0
30MAR27 38.00 C 3.05 3.05 3.05 3.07 +0.28 20 20 41 0
30MAR27 39.00 C 2.40 2.43 2.40 2.66 +0.24 20 10 10 +10
30MAR27 40.00 C 1.99 1.99 1.98 2.30 +0.22 20 13 13 +13
30MAR27 41.00 C 0.00 0.00 0.00 1.98 +0.19 20 0 0 0
30MAR27 42.00 C 1.57 1.57 1.57 1.69 +0.16 20 3 3 +1
30MAR27 43.00 C 0.00 0.00 0.00 1.45 +0.15 20 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.22 +0.11 20 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 1.05 +0.12 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.88 +0.09 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.77 +0.11 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.63 +0.08 21 0 0 0
TOTAL CALL 1,411 27,245 +331
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 262 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 757 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 451 0
30MAR26 35.00 P 0.09 0.09 0.07 0.06 -0.08 22 5 1,393 +4
30MAR26 36.00 P 0.19 0.21 0.13 0.16 -0.17 21 240 1,582 +208
30MAR26 37.00 P 0.36 0.43 0.27 0.37 -0.26 21 264 1,151 +202
30MAR26 38.00 P 0.62 0.82 0.58 0.76 -0.39 21 129 664 +47
30MAR26 39.00 P 1.18 1.18 1.16 1.33 -0.53 21 16 341 -6
30MAR26 40.00 P 1.82 2.18 1.82 2.08 -0.63 21 31 149 0
30MAR26 41.00 P 3.04 3.04 3.04 2.93 -0.62 20 5 43 -5
30MAR26 42.00 P 0.00 0.00 0.00 4.01 -0.65 30 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 4.88 -0.64 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.88 -0.75 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.88 -0.87 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.88 -0.64 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.88 -0.64 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.88 -0.83 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.88 -0.71 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.88 -0.78 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.38 -0.91 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.17 -0.35 94 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.38 -0.64 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.88 -0.72 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 153 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 281 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 -0.08 21 0 223 0
29APR26 35.00 P 0.20 0.26 0.20 0.22 -0.12 21 41 627 +34
29APR26 36.00 P 0.35 0.36 0.34 0.42 -0.16 21 54 281 +50
29APR26 37.00 P 0.60 0.60 0.60 0.69 -0.27 20 5 179 0
29APR26 38.00 P 0.00 0.00 0.00 1.09 -0.37 20 0 194 0
29APR26 39.00 P 1.36 1.36 1.35 1.64 -0.43 20 37 97 +37
29APR26 40.00 P 2.41 2.41 2.41 2.32 -0.51 20 15 49 +15
29APR26 41.00 P 0.00 0.00 0.00 3.22 -0.50 23 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.01 -0.71 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.94 -0.76 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.88 -0.75 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.09 -0.66 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.88 -0.64 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.88 -0.93 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.88 -0.95 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 12 0
28MAY26 33.00 P 0.16 0.16 0.15 0.12 -0.05 21 3 53 0
28MAY26 34.00 P 0.28 0.28 0.28 0.23 -0.07 21 30 109 +30
28MAY26 35.00 P 0.33 0.34 0.33 0.40 -0.12 21 2 162 +1
28MAY26 36.00 P 0.52 0.58 0.52 0.63 -0.17 21 18 284 +12
28MAY26 37.00 P 0.79 0.80 0.79 0.94 -0.22 20 2 467 -1
28MAY26 38.00 P 1.18 1.23 1.18 1.36 -0.34 20 55 673 +50
28MAY26 39.00 P 1.92 1.92 1.92 1.92 -0.35 21 7 220 0
28MAY26 40.00 P 2.62 2.62 2.60 2.54 -0.48 20 16 78 +16
28MAY26 41.00 P 0.00 0.00 0.00 3.22 -0.70 19 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 4.03 -0.69 19 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.03 -0.67 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.92 -0.71 21 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.09 -0.66 29 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 8.04 -0.74 30 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.88 -0.93 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.88 -0.95 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.05 21 0 414 0
29JUN26 32.00 P 0.24 0.25 0.24 0.22 -0.07 21 115 382 0
29JUN26 33.00 P 0.35 0.35 0.35 0.38 -0.10 21 15 315 0
29JUN26 34.00 P 0.00 0.00 0.00 0.60 -0.15 21 0 415 0
29JUN26 35.00 P 0.77 0.89 0.77 0.87 -0.19 21 2 433 -1
29JUN26 36.00 P 1.09 1.09 1.09 1.21 -0.29 21 2 459 0
29JUN26 37.00 P 1.45 1.45 1.45 1.66 -0.30 20 1 167 -1
29JUN26 38.00 P 2.01 2.01 1.98 2.19 -0.39 20 42 281 +12
29JUN26 39.00 P 0.00 0.00 0.00 2.81 -0.47 20 0 50 0
29JUN26 40.00 P 3.33 3.58 3.33 3.51 -0.56 20 26 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.32 -0.50 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.06 -0.71 18 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.22 -0.23 24 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 6.94 -0.41 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.06 -0.21 25 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.07 -0.16 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.77 -0.38 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.74 -0.85 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.90 -0.16 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.68 -0.59 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.33 -0.40 31 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.61 -0.22 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.07 -0.24 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.85 -0.54 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 -0.05 21 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.48 -0.08 21 0 474 0
29SEP26 33.00 P 0.00 0.00 0.00 0.67 -0.13 20 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 0.93 -0.16 20 0 99 0
29SEP26 35.00 P 1.11 1.11 1.11 1.25 -0.17 20 2 232 -2
29SEP26 36.00 P 1.49 1.50 1.49 1.65 -0.20 20 20 93 -20
29SEP26 37.00 P 2.00 2.00 2.00 2.11 -0.28 20 10 77 +10
29SEP26 38.00 P 0.00 0.00 0.00 2.63 -0.36 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.27 -0.41 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.94 -0.58 20 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.88 -0.12 22 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.68 -0.12 22 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.32 -0.66 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.19 -0.41 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.09 -0.56 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.07 -0.24 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.94 -0.29 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.74 -0.85 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.90 -0.19 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.77 -0.57 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.33 -0.40 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.46 -0.08 22 0 311 0
30DEC26 31.00 P 0.64 0.64 0.64 0.66 -0.08 22 1 126 +1
30DEC26 32.00 P 0.00 0.00 0.00 0.89 -0.10 22 0 95 0
30DEC26 33.00 P 1.12 1.12 1.12 1.17 -0.14 22 1 89 -1
30DEC26 34.00 P 0.00 0.00 0.00 1.49 -0.18 22 0 235 0
30DEC26 35.00 P 0.00 0.00 0.00 1.89 -0.20 23 0 201 0
30DEC26 36.00 P 0.00 0.00 0.00 2.33 -0.23 23 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.83 -0.28 23 0 56 0
30DEC26 38.00 P 0.00 0.00 0.00 3.39 -0.31 23 0 56 0
30DEC26 39.00 P 0.00 0.00 0.00 4.00 -0.34 23 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.66 -0.39 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.38 -0.41 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.13 -0.45 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.93 -0.48 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.76 -0.51 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.63 -0.50 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.52 -0.55 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.44 -0.56 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.38 -0.59 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.28 - 21 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 0.39 -0.09 21 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.54 -0.13 21 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 0.74 -0.15 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 -0.17 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.28 -0.20 21 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 1.61 -0.25 21 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 2.00 -0.28 21 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 2.45 -0.31 21 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 2.94 -0.36 21 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 3.50 -0.38 21 0 14 0
30MAR27 39.00 P 0.00 0.00 0.00 4.11 -0.41 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.75 -0.46 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.46 -0.47 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.20 -0.51 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.99 -0.52 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.81 -0.55 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.67 -0.56 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.55 -0.59 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.47 -0.58 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.40 -0.61 25 0 0 0
TOTAL PUT 1,212 21,164 +692
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$ 85.10
30MAR26 46.00 C 0.00 0.00 0.00 39.64 +0.41 141 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.18 -0.22 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.18 -0.55 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.09 +0.85 150 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.04 +0.80 143 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.54 +0.49 132 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.94 +0.37 118 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.85 -0.21 78 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.96 +0.37 99 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.60 -0.16 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.11 -0.22 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.90 -0.22 51 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 15.68 +0.46 55 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.99 -0.20 41 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.47 -0.22 33 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 7.95 -0.35 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 5.97 +0.04 29 0 49 0
30MAR26 82.50 C 0.00 0.00 0.00 3.99 -0.08 27 0 37 0
30MAR26 85.00 C 3.10 3.10 2.54 2.55 -0.09 27 5 193 0
30MAR26 87.50 C 1.98 1.98 1.57 1.45 -0.10 26 41 231 0
30MAR26 90.00 C 0.97 1.08 0.77 0.77 -0.08 26 97 883 0
30MAR26 92.50 C 0.54 0.54 0.38 0.37 -0.08 26 77 152 -6
30MAR26 95.00 C 0.30 0.30 0.21 0.16 -0.05 26 41 326 +39
30MAR26 97.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 240 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.79 -0.57 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.95 -0.08 51 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.43 -0.06 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.83 -0.16 37 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.45 +0.06 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.47 -0.42 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.87 -0.17 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.91 -0.17 28 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.21 -0.12 27 0 66 0
29APR26 85.00 C 4.21 4.21 4.21 3.78 -0.05 27 11 210 0
29APR26 87.50 C 0.00 0.00 0.00 2.63 -0.07 26 0 215 0
29APR26 90.00 C 0.00 0.00 0.00 1.78 -0.10 26 0 89 0
29APR26 92.50 C 1.18 1.18 1.18 1.15 -0.09 26 1 76 0
29APR26 95.00 C 0.00 0.00 0.00 0.72 -0.09 26 0 62 0
29APR26 97.50 C 0.50 0.50 0.50 0.44 -0.07 26 1 39 0
29APR26 100.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 180 0
29APR26 102.50 C 0.00 0.00 0.00 0.14 -0.04 26 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.01 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 28 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 23.63 -0.07 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.95 -0.08 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.43 -0.07 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.23 +0.24 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.88 -0.09 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.51 -0.12 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.62 -0.11 28 0 0 0
28MAY26 80.00 C 7.68 7.68 7.68 7.77 +0.11 28 4 4 +4
28MAY26 82.50 C 0.00 0.00 0.00 6.15 +0.25 27 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 4.49 -0.10 25 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 3.39 -0.11 25 0 32 0
28MAY26 90.00 C 0.00 0.00 0.00 2.51 -0.10 26 0 39 0
28MAY26 92.50 C 0.00 0.00 0.00 1.82 -0.09 26 0 27 0
28MAY26 95.00 C 0.00 0.00 0.00 1.29 -0.08 26 0 48 0
28MAY26 97.50 C 0.00 0.00 0.00 0.90 -0.06 26 0 22 0
28MAY26 100.00 C 0.00 0.00 0.00 0.64 -0.04 26 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.43 -0.05 26 0 55 0
28MAY26 105.00 C 0.33 0.33 0.33 0.29 -0.03 26 3 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.54 +0.49 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.94 -0.01 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.80 +0.12 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.98 +0.39 49 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.63 -0.07 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.95 -0.08 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.43 -0.27 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.23 -0.01 34 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.88 -0.09 31 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.51 -0.12 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.62 -0.11 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.77 +0.11 27 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.15 +0.14 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 4.49 -0.12 25 0 108 0
29JUN26 87.50 C 0.00 0.00 0.00 3.39 -0.11 25 0 115 0
29JUN26 90.00 C 0.00 0.00 0.00 2.51 -0.10 25 0 179 0
29JUN26 92.50 C 0.00 0.00 0.00 1.82 -0.09 25 0 147 0
29JUN26 95.00 C 0.00 0.00 0.00 1.29 -0.08 25 0 860 0
29JUN26 97.50 C 0.00 0.00 0.00 0.90 -0.06 25 0 6 0
29JUN26 100.00 C 1.02 1.02 1.02 0.64 -0.04 25 1 16 +1
29JUN26 102.50 C 0.78 0.78 0.76 0.43 -0.05 25 30 62 +30
29JUN26 105.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 63 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.80 +0.12 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.98 +0.12 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.63 -0.07 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.05 -0.07 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.75 +0.05 33 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.42 -0.05 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.19 +0.21 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.86 -0.02 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.24 -0.13 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.57 +0.12 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.10 -0.14 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.83 -0.14 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.77 -0.14 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 3.88 -0.14 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.13 -0.12 26 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 2.50 -0.12 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 2.01 -0.11 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.60 -0.08 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.26 -0.08 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.00 -0.07 26 0 14 0
29SEP26 107.50 C 0.00 0.00 0.00 0.75 -0.06 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.59 -0.05 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 -0.04 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.63 -0.07 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.12 -0.16 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.92 +0.21 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.83 -0.02 29 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.87 +0.63 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.91 -0.12 28 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.28 -0.17 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.87 -0.15 27 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.54 -0.15 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.37 -0.15 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.36 -0.15 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.43 -0.14 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.68 -0.14 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.98 -0.12 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.39 -0.13 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.87 -0.11 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.43 -0.11 27 0 16 0
30DEC26 105.00 C 0.00 0.00 0.00 2.05 -0.09 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.67 -0.09 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.40 -0.07 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.17 -0.08 26 0 0 0
30DEC26 115.00 C 1.45 1.45 1.45 0.97 -0.06 26 1 1 +1
30DEC26 117.50 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.76 -0.27 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.63 +0.14 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.47 +0.18 30 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 17.46 +0.15 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.61 -0.13 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.94 -0.15 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.39 -0.15 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.03 -0.16 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.78 -0.16 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.65 -0.16 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.65 -0.15 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.72 -0.16 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.92 -0.14 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.18 -0.15 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.53 -0.14 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.96 -0.13 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.43 -0.12 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.00 -0.12 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.50 -0.11 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.19 -0.09 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.88 -0.10 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.63 -0.07 26 0 0 0
TOTAL CALL 313 8,073 +69
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 134 0
30MAR26 77.50 P 0.30 0.30 0.30 0.22 -0.05 26 17 174 0
30MAR26 80.00 P 0.61 0.68 0.61 0.57 -0.08 26 45 158 0
30MAR26 82.50 P 0.94 1.28 0.94 1.19 -0.15 26 34 525 +30
30MAR26 85.00 P 1.74 2.20 1.56 2.16 -0.18 25 100 531 -5
30MAR26 87.50 P 3.17 3.17 3.17 3.64 -0.14 25 15 249 +15
30MAR26 90.00 P 0.00 0.00 0.00 5.68 -0.07 28 0 319 0
30MAR26 92.50 P 7.00 7.00 7.00 7.64 -0.03 26 2 133 0
30MAR26 95.00 P 0.00 0.00 0.00 10.26 +0.30 35 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 12.40 +0.03 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.90 -0.40 0 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.51 -0.14 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.90 -0.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.51 +0.16 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.12 +0.27 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.40 -0.46 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.90 -0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.51 +0.16 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 12 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 26 0
29APR26 72.50 P 0.33 0.33 0.33 0.18 -0.04 26 15 30 +15
29APR26 75.00 P 0.51 0.51 0.51 0.40 -0.05 26 50 89 +39
29APR26 77.50 P 0.79 0.79 0.79 0.78 -0.07 26 15 237 -15
29APR26 80.00 P 1.08 1.08 1.02 1.35 -0.10 26 6 147 +4
29APR26 82.50 P 0.00 0.00 0.00 2.11 -0.15 25 0 63 0
29APR26 85.00 P 3.12 3.14 3.12 3.16 -0.21 25 3 207 0
29APR26 87.50 P 0.00 0.00 0.00 4.54 -0.17 25 0 98 0
29APR26 90.00 P 0.00 0.00 0.00 6.16 -0.07 24 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.99 -0.31 23 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 10.66 +0.39 30 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 12.60 -0.01 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.96 -0.34 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.51 -0.38 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.36 -0.09 41 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.92 +0.40 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.12 +0.27 42 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.40 -0.46 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.02 -0.03 45 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.51 +0.16 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 15 0
28MAY26 70.00 P 0.41 0.45 0.41 0.25 -0.02 26 30 164 +30
28MAY26 72.50 P 0.00 0.00 0.00 0.47 -0.03 26 0 45 0
28MAY26 75.00 P 1.01 1.01 0.94 0.81 -0.04 26 16 66 +16
28MAY26 77.50 P 0.00 0.00 0.00 1.33 -0.06 26 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 2.05 -0.06 26 0 18 0
28MAY26 82.50 P 0.00 0.00 0.00 2.99 -0.07 27 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 4.16 -0.07 27 0 105 0
28MAY26 87.50 P 0.00 0.00 0.00 5.59 -0.06 27 0 116 0
28MAY26 90.00 P 0.00 0.00 0.00 7.25 -0.04 28 0 269 0
28MAY26 92.50 P 0.00 0.00 0.00 9.10 -0.04 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.14 -0.02 29 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 13.32 -0.01 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.60 -0.02 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.99 -0.03 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.53 +0.04 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.92 -0.10 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.28 -0.07 39 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.91 -0.01 43 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.49 -0.09 47 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.89 -0.43 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 -0.03 24 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.68 -0.04 24 0 1,015 0
29JUN26 72.50 P 0.00 0.00 0.00 1.12 -0.05 24 0 169 0
29JUN26 75.00 P 0.00 0.00 0.00 1.71 -0.05 24 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 2.44 -0.06 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 3.44 -0.06 24 0 38 0
29JUN26 82.50 P 4.46 4.46 4.46 4.65 -0.06 23 11 121 0
29JUN26 85.00 P 0.00 0.00 0.00 6.07 -0.06 23 0 55 0
29JUN26 87.50 P 0.00 0.00 0.00 7.69 -0.04 23 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 9.47 -0.04 22 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.41 -0.02 21 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 13.46 -0.01 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.61 -0.38 16 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.84 0.00 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.12 -0.23 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.44 +0.04 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.79 -0.39 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.16 +0.04 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.55 +0.05 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.94 +0.05 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.34 -0.23 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 -0.03 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.78 -0.07 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.19 -0.06 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.61 -0.11 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.23 -0.08 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.00 -0.08 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.94 -0.08 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.03 -0.08 25 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 6.26 -0.09 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.64 -0.07 25 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 9.17 -0.08 24 0 204 0
29SEP26 90.00 P 0.00 0.00 0.00 10.84 -0.14 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.62 -0.12 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.50 -0.06 23 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.51 -0.11 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.68 -0.10 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.98 +0.25 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.91 -0.01 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.15 -0.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.44 -0.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.75 -0.49 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.09 -0.19 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.51 -0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.03 -0.05 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.45 -0.07 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.91 -0.08 26 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.52 -0.07 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.28 -0.07 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.14 -0.09 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.11 -0.09 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 6.26 -0.09 26 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.51 -0.09 26 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.86 -0.09 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 10.37 -0.09 25 0 30 0
30DEC26 90.00 P 11.62 11.62 11.62 11.95 -0.08 25 15 0 -15
30DEC26 92.50 P 0.00 0.00 0.00 14.02 +0.19 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.50 -0.14 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.63 -0.15 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.84 +0.30 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.37 -0.26 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.50 -0.17 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.63 -0.25 19 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.83 -0.33 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.07 -0.17 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.37 +0.01 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.65 -0.08 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.49 -0.05 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.97 -0.02 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.51 -0.07 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.20 -0.08 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.98 -0.08 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.92 -0.09 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.93 -0.09 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.08 -0.10 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.34 -0.09 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.69 -0.10 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.17 -0.09 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.73 -0.09 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.40 -0.08 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.15 -0.08 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.99 -0.06 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.27 +0.31 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.87 -0.05 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.92 -0.04 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.01 -0.03 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.17 -0.02 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.35 -0.02 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.59 -0.22 0 0 0 0
TOTAL PUT 374 9,172 +114
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$ 15.11
30MAR26 9.75 C 0.00 0.00 0.00 5.39 -0.03 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.15 +0.12 79 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.64 +0.11 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.15 +0.12 62 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 3.65 +0.10 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.15 +0.07 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.66 +0.11 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.19 +0.08 41 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.72 +0.06 37 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.29 +0.04 35 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 0.92 +0.02 35 0 220 0
30MAR26 15.00 C 0.00 0.00 0.00 0.64 +0.03 36 0 379 0
30MAR26 15.50 C 0.45 0.46 0.42 0.42 +0.02 36 18 425 +16
30MAR26 16.00 C 0.24 0.27 0.24 0.26 +0.01 36 3 300 +2
30MAR26 16.50 C 0.18 0.18 0.14 0.15 0.00 36 6 362 +6
30MAR26 17.00 C 0.10 0.12 0.10 0.08 0.00 36 8 939 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.05 0.00 37 0 1,161 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 38 0 528 0
30MAR26 18.50 C 0.03 0.03 0.03 0.01 0.00 36 28 334 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 73 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 84 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 4.68 +0.08 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.19 +0.02 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.70 +0.12 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.22 +0.14 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.75 +0.07 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.31 +0.04 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.89 +0.09 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.43 -0.02 31 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.17 +0.04 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 0.88 +0.02 34 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 0.65 +0.02 34 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 0.48 +0.02 34 0 367 0
29APR26 16.50 C 0.33 0.35 0.33 0.33 0.00 34 9 540 -3
29APR26 17.00 C 0.00 0.00 0.00 0.23 0.00 34 0 715 0
29APR26 17.50 C 0.18 0.18 0.18 0.15 0.00 33 1 110 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 0.00 34 0 58 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 0.00 34 0 131 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 0.00 33 0 91 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 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 10.50 C 0.00 0.00 0.00 4.72 - 45 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 4.27 +0.03 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.76 +0.03 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.29 +0.21 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.83 +0.02 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.41 +0.07 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.00 +0.04 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.64 +0.04 33 0 0 0
28MAY26 14.50 C 1.34 1.34 1.34 1.34 +0.07 33 15 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.05 +0.04 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.83 +0.03 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.63 +0.01 32 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.48 +0.01 33 0 618 0
28MAY26 17.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 0.00 32 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.19 0.00 33 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 0.00 32 0 24 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 0.00 33 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 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 5.43 -0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.25 +0.14 51 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.76 +0.16 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.27 +0.03 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.80 +0.07 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.35 +0.26 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.90 +0.07 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.41 +0.07 32 0 0 0
29JUN26 13.50 C 2.01 2.01 2.01 2.07 +0.06 34 2 3 +2
29JUN26 14.00 C 0.00 0.00 0.00 1.70 +0.04 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.38 +0.11 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.11 +0.03 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 0.87 +0.02 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.68 +0.02 32 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 1,276 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 1,045 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 0.00 31 0 590 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 31 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 0.00 31 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 38 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 5.49 +0.04 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 +0.13 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.77 +0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.31 +0.03 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 -0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.43 +0.10 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 +0.04 35 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.61 +0.05 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.21 0.00 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.93 +0.04 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 1.64 +0.03 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 +0.03 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 +0.03 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 +0.01 33 0 3 0
29SEP26 16.50 C 0.91 0.91 0.91 0.82 +0.01 33 1 1,218 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.01 33 0 2 0
29SEP26 17.50 C 0.68 0.68 0.68 0.57 +0.01 33 1 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 0.00 33 0 68 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.01 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 0.00 33 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 0.00 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 0.00 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 0.00 33 0 175 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.51 +0.06 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.29 +0.03 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.77 +0.01 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.37 +0.05 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 +0.10 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.52 +0.06 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.13 +0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.78 +0.06 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 +0.05 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.04 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 +0.04 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.67 +0.04 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 +0.03 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.27 +0.03 33 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 +0.02 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 +0.03 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.02 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.01 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 +0.01 32 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 4.85 - 37 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.46 +0.10 37 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.04 +0.07 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.66 +0.07 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.30 +0.05 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.98 +0.05 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.67 +0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.41 +0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 +0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.94 +0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.73 +0.02 33 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 1.55 +0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 +0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 +0.02 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 +0.02 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 0.00 32 0 0 0
TOTAL CALL 92 17,351 +25
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 389 0
30MAR26 13.50 P 0.08 0.08 0.08 0.08 -0.01 36 1 945 +1
30MAR26 14.00 P 0.16 0.16 0.16 0.16 -0.03 36 4 724 -2
30MAR26 14.50 P 0.30 0.30 0.30 0.29 -0.04 35 5 382 +5
30MAR26 15.00 P 0.46 0.46 0.40 0.50 -0.05 35 3 640 +1
30MAR26 15.50 P 0.79 0.79 0.76 0.78 -0.06 36 51 445 -49
30MAR26 16.00 P 1.06 1.08 1.06 1.14 -0.06 37 6 522 0
30MAR26 16.50 P 1.47 1.50 1.47 1.53 -0.08 37 2 257 -1
30MAR26 17.00 P 0.00 0.00 0.00 1.98 -0.07 39 0 184 0
30MAR26 17.50 P 0.00 0.00 0.00 2.43 -0.09 39 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.90 -0.08 37 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 3.39 -0.15 0 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.39 -0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.89 -0.13 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.89 -0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.89 -0.13 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.89 -0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.89 -0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.89 -0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.89 -0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.89 -0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.89 -0.14 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.89 -0.13 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.32 -0.03 34 0 167 0
29APR26 14.50 P 0.00 0.00 0.00 0.48 -0.05 33 0 314 0
29APR26 15.00 P 0.00 0.00 0.00 0.70 -0.05 33 0 605 0
29APR26 15.50 P 0.00 0.00 0.00 0.98 -0.05 33 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.31 -0.06 34 0 319 0
29APR26 16.50 P 0.00 0.00 0.00 1.67 -0.02 34 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 2.12 -0.04 37 0 892 0
29APR26 17.50 P 0.00 0.00 0.00 2.50 -0.10 34 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.96 -0.12 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.43 -0.14 35 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.92 -0.10 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.40 -0.17 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.93 -0.09 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.89 -0.12 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.89 -0.13 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.89 -0.10 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.89 -0.12 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
28MAY26 13.00 P 0.17 0.17 0.17 0.18 -0.03 32 3 3 +3
28MAY26 13.50 P 0.29 0.29 0.29 0.28 -0.05 32 1 60 +1
28MAY26 14.00 P 0.42 0.42 0.42 0.42 -0.06 32 20 80 +20
28MAY26 14.50 P 0.00 0.00 0.00 0.60 -0.06 31 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 0.83 -0.07 32 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 1.10 -0.06 32 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 1.44 -0.07 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.81 -0.09 33 0 560 0
28MAY26 17.00 P 0.00 0.00 0.00 2.20 -0.08 34 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 2.61 -0.05 34 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 3.05 -0.04 35 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 3.51 -0.13 36 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.94 -0.08 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.43 -0.14 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.93 -0.09 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.90 -0.11 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.89 -0.25 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.89 -0.10 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.93 -0.08 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 -0.03 31 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 -0.03 31 0 242 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 -0.04 31 0 276 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 -0.05 30 0 557 0
29JUN26 14.50 P 0.00 0.00 0.00 0.96 -0.05 30 0 231 0
29JUN26 15.00 P 1.13 1.21 1.13 1.23 -0.06 30 16 145 +2
29JUN26 15.50 P 1.46 1.46 1.46 1.53 -0.07 29 1 330 0
29JUN26 16.00 P 0.00 0.00 0.00 1.88 -0.09 29 0 236 0
29JUN26 16.50 P 0.00 0.00 0.00 2.35 +0.04 32 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 2.64 -0.06 28 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 3.07 -0.04 28 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 3.50 -0.08 26 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.93 -0.06 21 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 -0.11 0 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.32 -0.09 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.25 -0.09 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 8.21 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.19 -0.03 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 -0.04 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.04 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.04 32 0 139 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 -0.05 32 0 119 0
29SEP26 14.50 P 1.29 1.29 1.29 1.31 -0.05 31 15 192 +15
29SEP26 15.00 P 1.47 1.47 1.47 1.58 -0.06 31 1 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 1.88 -0.06 31 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 2.20 -0.11 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.55 -0.06 30 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.91 -0.07 30 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 3.29 -0.09 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.71 -0.05 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 -0.10 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.56 -0.10 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.99 -0.09 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.43 -0.14 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.34 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.33 -0.01 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.26 -0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.22 -0.07 0 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.02 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 -0.01 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 -0.02 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 -0.03 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 -0.03 31 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.04 31 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 1.53 -0.05 31 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 -0.04 31 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 -0.05 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.05 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.75 -0.05 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 3.10 -0.05 30 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 -0.07 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 -0.08 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.25 -0.06 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 -0.06 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.10 -0.08 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.53 -0.15 27 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 6.46 -0.14 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.37 -0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.32 -0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.33 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 - 32 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 -0.02 32 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 -0.04 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 -0.04 31 0 0 0
30MAR27 14.00 P 1.38 1.38 1.38 1.48 -0.04 31 5 5 +5
30MAR27 14.50 P 0.00 0.00 0.00 1.73 -0.04 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 -0.05 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.29 -0.05 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 -0.06 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.92 -0.06 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.27 -0.07 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.62 -0.09 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 -0.06 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 -0.12 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.79 -0.05 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.20 -0.05 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.66 -0.02 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.53 -0.12 28 0 0 0
TOTAL PUT 134 23,080 +1
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$ 74.50
06MAR26 52.50 C 0.00 0.00 0.00 22.00 -1.08 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 19.50 -1.09 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 17.00 -1.09 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 14.50 -1.09 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 12.00 -1.09 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 9.50 -1.10 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 7.00 -1.15 0 0 0 0
06MAR26 70.00 C 5.91 5.91 4.10 4.50 -1.12 0 58 33 +14
06MAR26 72.50 C 2.84 2.84 1.85 2.13 -1.17 47 117 181 +1
06MAR26 75.00 C 1.65 1.65 0.35 0.50 -1.03 46 2,196 1,206 +788
06MAR26 77.50 C 0.63 0.71 0.05 0.04 -0.48 46 2,078 2,800 +776
06MAR26 80.00 C 0.18 0.18 0.03 0.01 -0.12 60 341 2,620 +45
06MAR26 82.50 C 0.05 0.05 0.04 0.01 -0.02 82 24 771 0
06MAR26 85.00 C 0.01 0.01 0.01 0.01 0.00 102 219 1,352 -19
06MAR26 87.50 C 0.01 0.01 0.01 0.01 0.00 122 3 788 -3
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 989 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 158 0 492 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 279 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 192 0 64 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 208 0 415 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 223 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 22.11 -0.97 115 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 19.54 -1.05 77 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 17.14 -0.95 93 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 14.55 -1.07 60 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 12.04 -1.05 44 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 9.55 -1.05 39 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 7.13 -1.02 40 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 4.98 -1.02 44 0 0 0
13MAR26 72.50 C 4.53 4.53 2.70 3.07 -0.93 43 66 87 +62
13MAR26 75.00 C 1.80 1.87 1.40 1.57 -0.85 40 215 236 +141
13MAR26 77.50 C 1.34 1.50 0.63 0.74 -0.59 41 1,542 1,230 -237
13MAR26 80.00 C 0.78 0.79 0.26 0.29 -0.36 41 2,079 1,240 +202
13MAR26 82.50 C 0.17 0.17 0.12 0.10 -0.19 41 104 290 +4
13MAR26 85.00 C 0.11 0.11 0.09 0.03 -0.08 41 46 408 +27
13MAR26 87.50 C 0.05 0.05 0.05 0.01 -0.03 43 1 242 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 443 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
13MAR26 95.00 C 0.01 0.01 0.01 0.01 0.00 62 106 106 +106
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.75 -0.91 101 0 1 -2
30MAR26 46.00 C 0.00 0.00 0.00 28.77 -0.79 99 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 27.73 -0.71 91 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.76 -0.65 90 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.76 -0.69 87 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.75 -0.76 82 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.19 -1.02 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.75 -1.00 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.30 -1.04 59 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 14.95 -1.03 58 0 497 0
30MAR26 62.50 C 0.00 0.00 0.00 12.34 -0.91 44 0 0 0
30MAR26 65.00 C 10.45 10.45 10.45 10.33 -0.99 50 10 10 0
30MAR26 67.50 C 8.38 8.38 7.84 8.20 -0.96 48 9 460 +1
30MAR26 70.00 C 7.52 7.52 6.40 6.31 -0.91 46 54 43 +19
30MAR26 72.50 C 5.71 5.71 4.73 4.67 -0.86 45 92 485 +90
30MAR26 75.00 C 4.18 4.18 3.05 3.36 -0.74 45 878 1,596 +530
30MAR26 77.50 C 2.96 2.96 2.12 2.24 -0.66 44 220 3,309 +31
30MAR26 80.00 C 1.98 1.98 1.37 1.52 -0.48 44 413 2,844 +163
30MAR26 82.50 C 1.38 1.38 0.90 0.98 -0.37 44 443 5,280 +182
30MAR26 85.00 C 1.03 1.04 0.58 0.64 -0.27 45 773 4,756 -190
30MAR26 87.50 C 0.71 0.71 0.40 0.40 -0.20 45 229 4,252 +46
30MAR26 90.00 C 0.40 0.40 0.28 0.24 -0.13 45 149 5,058 +24
30MAR26 92.50 C 0.25 0.26 0.21 0.14 -0.09 45 103 3,117 +92
30MAR26 95.00 C 0.20 0.20 0.17 0.08 -0.06 45 15 2,845 -4
30MAR26 97.50 C 0.16 0.16 0.16 0.04 -0.04 44 1 14,536 +1
30MAR26 100.00 C 0.12 0.18 0.12 0.03 -0.02 46 32 12,954 -15
30MAR26 102.50 C 0.11 0.11 0.11 0.02 -0.01 47 20 9,489 0
30MAR26 105.00 C 0.10 0.10 0.10 0.01 -0.01 47 20 20,820 -1
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,788 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22,168 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,349 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5,442 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11,770 0
30MAR26 122.50 C 0.04 0.04 0.03 0.01 0.00 66 985 4,168 +577
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14,615 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2,706 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9,112 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11,133 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5,281 0
30MAR26 147.50 C 0.01 0.01 0.01 0.01 0.00 87 14 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 89 7 9,020 +7
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 105 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 106 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 108 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 109 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 111 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 112 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 114 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 115 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 117 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 118 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 123 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 126 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 131 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 136 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 138 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 140 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 142 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 145 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 147 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 149 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 151 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 153 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 155 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 156 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 158 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 160 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 162 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 164 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 167 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 170 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 29.94 -0.79 74 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 28.90 -0.93 69 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.98 -0.79 70 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.92 -0.92 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.04 -0.85 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.99 -0.92 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.57 -0.75 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.18 -1.03 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.95 -0.69 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.57 -0.61 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.31 -0.95 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.20 -0.94 45 0 0 0
29APR26 67.50 C 9.20 9.20 9.20 9.26 -0.92 43 1 11 +1
29APR26 70.00 C 7.48 7.48 7.48 7.49 -0.92 42 3 19 +3
29APR26 72.50 C 5.99 5.99 5.99 5.96 -0.87 41 2 78 +2
29APR26 75.00 C 4.54 4.68 4.35 4.63 -0.78 41 136 228 +126
29APR26 77.50 C 4.25 4.25 3.30 3.55 -0.68 40 420 745 +85
29APR26 80.00 C 2.64 2.74 2.50 2.68 -0.52 40 550 1,536 +385
29APR26 82.50 C 2.06 2.06 1.86 2.01 -0.47 40 1,165 3,314 +894
29APR26 85.00 C 1.75 1.75 1.38 1.48 -0.36 40 88 1,387 +24
29APR26 87.50 C 1.04 1.11 1.03 1.10 -0.28 41 107 1,271 +93
29APR26 90.00 C 0.88 0.88 0.76 0.79 -0.27 41 13 1,519 -4
29APR26 92.50 C 0.70 0.70 0.60 0.55 -0.24 40 179 892 -129
29APR26 95.00 C 0.60 0.60 0.48 0.38 -0.19 40 331 1,476 -133
29APR26 97.50 C 0.50 0.50 0.42 0.26 -0.15 40 14 2,798 -12
29APR26 100.00 C 0.42 0.42 0.34 0.18 -0.11 40 30 5,039 +5
29APR26 102.50 C 0.32 0.32 0.32 0.12 -0.08 40 20 6,950 0
29APR26 105.00 C 0.30 0.30 0.30 0.08 -0.06 40 10 2,603 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 2,153 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 2,098 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,212 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1,867 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 541 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 854 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 178 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 342 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 229 0
29APR26 135.00 C 0.09 0.11 0.09 0.01 0.00 52 106 594 +97
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 842 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16,937 0
28MAY26 45.00 C 0.00 0.00 0.00 29.99 -1.03 58 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 29.12 -0.71 61 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 28.16 -0.61 60 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 27.21 -0.63 59 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 26.25 -0.64 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.30 -0.61 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.92 -0.68 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.39 -0.90 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.06 -0.90 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.94 -0.80 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.76 -0.97 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.66 -0.58 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.91 -0.76 40 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 8.52 -0.52 41 0 65 0
28MAY26 72.50 C 6.81 6.81 6.81 7.02 -0.78 40 1 61 +1
28MAY26 75.00 C 6.01 6.01 5.45 5.73 -0.64 40 481 928 +269
28MAY26 77.50 C 4.74 4.79 4.46 4.63 -0.64 40 257 821 +254
28MAY26 80.00 C 3.81 3.90 3.54 3.72 -0.54 40 743 2,383 +685
28MAY26 82.50 C 3.30 3.30 2.96 2.98 -0.49 40 264 4,159 -2
28MAY26 85.00 C 2.39 2.39 2.23 2.39 -0.36 40 27 3,592 +4
28MAY26 87.50 C 1.89 1.96 1.78 1.90 -0.30 40 42 1,266 +42
28MAY26 90.00 C 1.71 1.71 1.43 1.47 -0.28 40 71 1,167 +10
28MAY26 92.50 C 1.34 1.34 1.20 1.14 -0.23 40 202 676 +73
28MAY26 95.00 C 1.04 1.04 0.97 0.87 -0.19 40 146 937 +134
28MAY26 97.50 C 0.90 0.90 0.90 0.66 -0.16 40 10 1,466 +10
28MAY26 100.00 C 0.74 0.74 0.70 0.50 -0.13 40 23 2,006 +20
28MAY26 102.50 C 0.00 0.00 0.00 0.37 -0.11 40 0 1,117 0
28MAY26 105.00 C 0.55 0.55 0.55 0.28 -0.08 40 1 1,137 +1
28MAY26 107.50 C 0.00 0.00 0.00 0.21 -0.06 40 0 746 0
28MAY26 110.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 2,100 0
28MAY26 112.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 292 0
28MAY26 115.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 265 0
28MAY26 117.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 334 0
28MAY26 120.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 820 0
28MAY26 122.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 299 0
28MAY26 127.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 435 0
28MAY26 130.00 C 0.20 0.20 0.20 0.01 -0.01 39 5 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 135.00 C 0.17 0.17 0.17 0.01 0.00 41 100 138 +100
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28MAY26 150.00 C 0.12 0.12 0.12 0.01 0.00 48 5 197 +5
29JUN26 45.00 C 0.00 0.00 0.00 30.00 -1.03 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.12 -0.99 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.16 -1.00 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.34 -0.88 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.25 -1.11 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.44 -1.21 49 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 23.07 -1.05 46 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 20.87 -0.87 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 18.73 -0.93 45 0 0 0
29JUN26 60.00 C 16.67 16.67 16.67 16.65 -0.97 44 1 5 0
29JUN26 62.50 C 0.00 0.00 0.00 14.73 -0.87 43 0 12 0
29JUN26 65.00 C 12.60 12.60 12.60 12.50 -0.62 40 2 492 +1
29JUN26 67.50 C 0.00 0.00 0.00 10.84 -1.11 40 0 186 0
29JUN26 70.00 C 0.00 0.00 0.00 9.51 -0.84 41 0 2,792 0
29JUN26 72.50 C 8.20 8.20 8.03 8.03 -0.86 40 4 111 -3
29JUN26 75.00 C 7.16 7.16 6.56 6.81 -0.74 40 3,978 4,865 +3,737
29JUN26 77.50 C 6.49 6.49 5.53 5.72 -0.55 40 575 944 +389
29JUN26 80.00 C 4.80 4.95 4.55 4.79 -0.48 40 421 9,710 +391
29JUN26 82.50 C 4.12 4.12 3.84 4.01 -0.51 40 927 3,493 +362
29JUN26 85.00 C 4.00 4.00 3.19 3.35 -0.39 40 270 4,379 +77
29JUN26 87.50 C 2.90 2.90 2.90 2.78 -0.40 40 2 1,919 0
29JUN26 90.00 C 2.43 2.44 2.32 2.27 -0.36 40 426 2,267 -157
29JUN26 92.50 C 2.00 2.00 1.93 1.85 -0.31 40 3 752 -2
29JUN26 95.00 C 1.93 1.93 1.67 1.50 -0.27 40 27 3,322 0
29JUN26 97.50 C 1.41 1.41 1.41 1.21 -0.23 40 2 2,937 0
29JUN26 100.00 C 1.25 1.25 1.13 0.98 -0.19 40 101 9,759 -38
29JUN26 102.50 C 1.01 1.04 1.01 0.78 -0.17 40 92 3,359 +17
29JUN26 105.00 C 0.99 0.99 0.89 0.62 -0.15 40 74 14,167 +13
29JUN26 107.50 C 0.00 0.00 0.00 0.50 -0.12 40 0 2,443 0
29JUN26 110.00 C 0.72 0.72 0.68 0.39 -0.11 40 515 9,240 -340
29JUN26 112.50 C 0.00 0.00 0.00 0.31 -0.09 40 0 1,088 0
29JUN26 115.00 C 0.62 0.62 0.62 0.25 -0.07 40 5 12,221 +5
29JUN26 117.50 C 0.00 0.00 0.00 0.19 -0.06 40 18 3,638 -18
29JUN26 120.00 C 0.50 0.50 0.50 0.15 -0.05 40 17 6,400 +13
29JUN26 122.50 C 0.43 0.43 0.43 0.12 -0.04 40 100 3,122 -100
29JUN26 125.00 C 0.00 0.00 0.00 0.10 -0.03 40 18 7,243 -18
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 1,428 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 14,032 0
29JUN26 132.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 2,587 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,637 0
29JUN26 147.50 C 0.21 0.21 0.21 0.01 0.00 40 5 745 +5
29JUN26 150.00 C 0.20 0.20 0.20 0.01 0.00 41 5 2,909 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 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 43 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 846 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 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 47 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.12 0.14 0.12 0.01 0.00 50 32 457 +30
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 400 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 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 30.95 -1.11 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.07 -1.08 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.17 -1.08 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.35 -1.02 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.48 -1.00 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.50 -1.12 46 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 24.37 -1.03 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.33 -0.93 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.33 -0.90 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.51 -0.78 43 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 16.59 -0.88 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 14.95 -0.45 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.40 -0.24 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 11.85 -0.32 40 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 10.45 -0.50 40 0 90 0
29SEP26 75.00 C 9.31 9.31 9.31 9.39 -0.74 40 1 193 0
29SEP26 77.50 C 8.37 8.37 8.09 8.31 -0.66 40 30 34 +30
29SEP26 80.00 C 7.32 7.48 7.24 7.32 -0.66 40 310 3,257 +71
29SEP26 82.50 C 0.00 0.00 0.00 6.50 -0.54 40 0 1,233 0
29SEP26 85.00 C 5.81 5.81 5.55 5.75 -0.47 40 9 2,790 -3
29SEP26 87.50 C 0.00 0.00 0.00 5.07 -0.41 40 0 2,488 0
29SEP26 90.00 C 4.48 4.51 4.48 4.48 -0.34 41 45 2,846 0
29SEP26 92.50 C 0.00 0.00 0.00 3.92 -0.31 40 0 123 0
29SEP26 95.00 C 3.56 3.56 3.56 3.42 -0.28 40 1 4,059 -1
29SEP26 97.50 C 3.24 3.24 3.05 2.98 -0.26 40 4 1,949 0
29SEP26 100.00 C 2.96 2.96 2.71 2.60 -0.22 40 48 6,657 +16
29SEP26 102.50 C 2.54 2.54 2.45 2.26 -0.20 40 16 2,700 +5
29SEP26 105.00 C 2.29 2.29 2.15 1.96 -0.19 40 35 1,994 +3
29SEP26 107.50 C 0.00 0.00 0.00 1.70 -0.17 40 0 1,472 0
29SEP26 110.00 C 1.91 1.91 1.85 1.48 -0.14 40 15 5,998 -15
29SEP26 112.50 C 1.67 1.67 1.67 1.28 -0.13 40 7 514 0
29SEP26 115.00 C 0.00 0.00 0.00 1.11 -0.11 40 18 1,551 +18
29SEP26 117.50 C 0.00 0.00 0.00 0.96 -0.10 40 0 820 0
29SEP26 120.00 C 0.00 0.00 0.00 0.83 -0.09 40 0 1,959 0
29SEP26 122.50 C 0.00 0.00 0.00 0.71 -0.08 40 0 935 0
29SEP26 125.00 C 0.00 0.00 0.00 0.62 -0.07 40 0 1,222 0
29SEP26 127.50 C 0.00 0.00 0.00 0.53 -0.06 40 0 330 0
29SEP26 130.00 C 0.93 0.93 0.93 0.46 -0.05 40 12 2,541 0
29SEP26 132.50 C 0.00 0.00 0.00 0.40 -0.04 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 260 0
29SEP26 137.50 C 0.75 0.75 0.75 0.29 -0.04 40 30 133 0
29SEP26 140.00 C 0.69 0.69 0.69 0.25 -0.04 40 30 652 +30
29SEP26 142.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 270 0
29SEP26 147.50 C 0.60 0.60 0.60 0.16 -0.02 40 30 225 0
29SEP26 150.00 C 0.56 0.57 0.56 0.14 -0.02 40 60 560 +60
29SEP26 152.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 376 0
30DEC26 45.00 C 32.00 32.30 31.88 31.91 -1.07 49 21 15,018 -1
30DEC26 46.00 C 31.00 31.30 31.00 31.04 -1.05 48 12 12 +12
30DEC26 47.00 C 0.00 0.00 0.00 30.21 -0.93 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.37 -0.91 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.53 -0.93 47 0 121 0
30DEC26 50.00 C 0.00 0.00 0.00 27.71 -0.90 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.69 -0.86 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.74 -0.83 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.78 -0.91 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.08 -0.82 43 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 18.35 -0.87 42 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 16.75 -0.50 42 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 15.31 -0.84 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.75 -0.16 40 0 15,319 0
30DEC26 72.50 C 0.00 0.00 0.00 12.69 -0.21 41 0 40 0
30DEC26 75.00 C 11.45 11.80 11.45 11.52 -0.77 41 14 27 +8
30DEC26 77.50 C 0.00 0.00 0.00 10.45 -0.72 41 0 39 0
30DEC26 80.00 C 9.36 9.36 9.36 9.49 -0.64 41 2 870 0
30DEC26 82.50 C 8.90 8.90 8.90 8.60 -0.61 41 14 1,789 0
30DEC26 85.00 C 7.94 7.94 7.94 7.82 -0.56 41 1 4,653 +1
30DEC26 87.50 C 0.00 0.00 0.00 7.11 -0.48 41 0 1,268 0
30DEC26 90.00 C 6.69 6.69 6.53 6.45 -0.42 41 6 2,648 0
30DEC26 92.50 C 6.05 6.05 6.05 5.82 -0.40 41 4 312 +4
30DEC26 95.00 C 5.38 5.38 5.20 5.25 -0.37 41 3 1,277 +3
30DEC26 97.50 C 0.00 0.00 0.00 4.73 -0.34 41 0 1,053 0
30DEC26 100.00 C 4.76 4.76 4.38 4.26 -0.32 41 143 4,050 +121
30DEC26 102.50 C 4.07 4.07 4.07 3.84 -0.29 41 100 775 +100
30DEC26 105.00 C 3.65 3.78 3.65 3.45 -0.28 41 41 1,019 +1
30DEC26 107.50 C 0.00 0.00 0.00 3.11 -0.25 41 0 301 0
30DEC26 110.00 C 3.30 3.30 3.30 2.79 -0.24 41 245 718 0
30DEC26 112.50 C 0.00 0.00 0.00 2.51 -0.22 40 0 104 0
30DEC26 115.00 C 2.75 2.75 2.75 2.26 -0.20 40 1 275 -1
30DEC26 117.50 C 0.00 0.00 0.00 2.03 -0.18 40 20 316 0
30DEC26 120.00 C 0.00 0.00 0.00 1.82 -0.17 40 0 543 0
30DEC26 122.50 C 0.00 0.00 0.00 1.63 -0.16 40 0 406 0
30DEC26 125.00 C 0.00 0.00 0.00 1.47 -0.14 40 0 617 0
30DEC26 127.50 C 0.00 0.00 0.00 1.32 -0.13 40 0 446 0
30DEC26 130.00 C 1.77 1.77 1.77 1.18 -0.12 40 7 559 +7
30DEC26 132.50 C 0.00 0.00 0.00 1.06 -0.11 40 0 364 0
30DEC26 135.00 C 0.00 0.00 0.00 0.95 -0.11 40 0 224 0
30DEC26 137.50 C 0.00 0.00 0.00 0.86 -0.09 40 0 265 0
30DEC26 140.00 C 1.31 1.31 1.31 0.77 -0.08 40 4 114 0
30DEC26 142.50 C 0.00 0.00 0.00 0.69 -0.08 40 0 271 0
30DEC26 145.00 C 0.00 0.00 0.00 0.62 -0.07 40 0 140 0
30DEC26 147.50 C 0.00 0.00 0.00 0.56 -0.06 40 0 70 0
30DEC26 150.00 C 0.00 0.00 0.00 0.50 -0.06 40 0 561 0
30DEC26 152.50 C 0.00 0.00 0.00 0.45 -0.05 40 0 576 0
30DEC26 155.00 C 1.01 1.01 0.99 0.40 -0.05 40 17 363 -17
30DEC26 157.50 C 0.00 0.00 0.00 0.36 -0.05 40 0 278 0
30DEC26 160.00 C 0.97 0.97 0.89 0.33 -0.04 40 9 443 0
30MAR27 52.50 C 0.00 0.00 0.00 26.72 -0.81 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.87 -0.79 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.11 -0.76 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.44 -0.45 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 19.86 -0.25 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.34 -0.24 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.90 -0.39 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.55 -0.34 41 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 14.24 -0.31 40 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 13.27 -0.51 41 0 0 0
30MAR27 77.50 C 12.35 12.50 12.35 12.18 -0.64 41 3 1 +1
30MAR27 80.00 C 11.33 11.33 11.00 11.19 -0.62 41 4 20 +4
30MAR27 82.50 C 0.00 0.00 0.00 10.30 -0.57 40 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 9.51 -0.49 41 0 96 0
30MAR27 87.50 C 0.00 0.00 0.00 8.76 -0.44 41 0 0 0
30MAR27 90.00 C 8.06 8.10 8.02 8.05 -0.41 41 4 45 +4
30MAR27 92.50 C 0.00 0.00 0.00 7.39 -0.38 41 0 57 0
30MAR27 95.00 C 6.98 6.98 6.98 6.78 -0.36 40 2 162 +2
30MAR27 97.50 C 0.00 0.00 0.00 6.22 -0.33 40 0 85 0
30MAR27 100.00 C 0.00 0.00 0.00 5.70 -0.31 40 0 106 0
30MAR27 102.50 C 5.57 5.57 5.42 5.22 -0.30 40 114 235 +103
TOTAL CALL 28,327 653,015 +11,436
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 110 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
06MAR26 70.00 P 0.08 0.09 0.04 0.01 -0.04 54 86 511 +42
06MAR26 72.50 P 0.20 0.35 0.16 0.12 -0.19 46 2,151 2,351 -234
06MAR26 75.00 P 0.90 1.46 0.80 0.99 -0.06 45 468 1,055 +57
06MAR26 77.50 P 1.16 3.19 1.16 3.05 +0.53 49 49 758 +2
06MAR26 80.00 P 5.14 6.00 5.00 5.56 +0.85 81 56 933 -55
06MAR26 82.50 P 8.40 8.40 8.40 8.03 +0.92 97 3 599 -3
06MAR26 85.00 P 9.97 10.36 9.97 10.51 +0.91 106 42 125 -17
06MAR26 87.50 P 0.00 0.00 0.00 13.00 +0.90 0 0 1 0
06MAR26 90.00 P 0.00 0.00 0.00 15.52 +0.92 156 0 1 0
06MAR26 92.50 P 0.00 0.00 0.00 18.00 +0.90 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 20.52 +0.92 194 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 23.00 +0.90 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 25.51 +0.91 216 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 28.02 +0.92 246 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 30.51 +0.91 246 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 33.01 +0.91 261 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 0.00 0.00 0.01 0.00 47 0 70 0
13MAR26 65.00 P 0.10 0.13 0.10 0.02 -0.02 41 59 102 -1
13MAR26 67.50 P 0.24 0.24 0.21 0.09 -0.04 40 81 111 +77
13MAR26 70.00 P 0.45 0.61 0.44 0.35 -0.05 41 287 317 +27
13MAR26 72.50 P 0.79 1.25 0.79 0.97 0.00 41 363 630 -36
13MAR26 75.00 P 1.79 2.22 1.79 2.06 +0.18 41 138 425 +37
13MAR26 77.50 P 3.52 3.64 3.25 3.70 +0.46 41 101 295 +97
13MAR26 80.00 P 4.40 5.60 4.40 5.80 +0.60 43 51 120 +45
13MAR26 82.50 P 0.00 0.00 0.00 8.06 +0.72 40 0 95 0
13MAR26 85.00 P 0.00 0.00 0.00 10.51 +0.83 41 0 5 0
13MAR26 87.50 P 0.00 0.00 0.00 13.00 +0.89 0 0 19 0
13MAR26 90.00 P 0.00 0.00 0.00 15.52 +0.69 59 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 18.00 +0.90 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 20.56 +0.96 82 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 23.06 +0.96 89 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 25.56 +0.96 96 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 28.02 +0.92 93 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 59 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 0.00 0.00 0.00 0.01 0.00 50 0 546 0
30MAR26 55.00 P 0.09 0.13 0.09 0.02 0.00 48 23 197 +23
30MAR26 57.50 P 0.00 0.00 0.00 0.04 0.00 45 0 894 0
30MAR26 60.00 P 0.33 0.34 0.32 0.10 -0.01 45 65 1,752 +20
30MAR26 62.50 P 0.43 0.43 0.42 0.24 0.00 45 101 581 +9
30MAR26 65.00 P 0.61 0.80 0.61 0.50 +0.02 45 60 1,176 +3
30MAR26 67.50 P 0.87 1.25 0.87 0.94 +0.03 45 193 2,380 -51
30MAR26 70.00 P 1.32 1.85 1.32 1.62 +0.10 45 553 5,511 -191
30MAR26 72.50 P 2.02 2.80 2.01 2.55 +0.14 45 187 4,780 +2
30MAR26 75.00 P 3.20 3.85 3.20 3.67 +0.31 44 338 11,994 +119
30MAR26 77.50 P 4.55 5.10 4.55 5.14 +0.44 44 32 6,049 -10
30MAR26 80.00 P 6.37 7.40 6.37 6.94 +0.59 45 87 11,064 -8
30MAR26 82.50 P 9.21 9.24 8.95 8.88 +0.62 44 103 6,335 +30
30MAR26 85.00 P 9.57 11.45 9.55 11.01 +0.65 44 1,576 23,028 -141
30MAR26 87.50 P 12.07 12.07 12.07 13.68 +1.11 55 10 4,463 +9
30MAR26 90.00 P 15.00 16.00 15.00 16.00 +0.70 57 296 25,257 -202
30MAR26 92.50 P 18.20 18.20 17.74 18.43 +0.69 60 7 4,901 0
30MAR26 95.00 P 20.00 20.70 20.00 20.56 +0.56 49 67 20,300 -64
30MAR26 97.50 P 22.51 23.20 22.51 23.67 +1.56 78 67 9,132 +32
30MAR26 100.00 P 26.00 26.00 25.50 26.27 +1.27 86 36 20,802 -252
30MAR26 102.50 P 28.20 28.20 28.20 28.02 +0.92 57 1 3,447 -2,107
30MAR26 105.00 P 0.00 0.00 0.00 30.51 +0.81 59 0 18,296 0
30MAR26 107.50 P 35.28 35.28 35.28 33.01 +0.91 63 2 937 -2
30MAR26 110.00 P 0.00 0.00 0.00 35.50 +0.90 0 0 12,330 0
30MAR26 112.50 P 38.30 38.30 38.30 38.00 +0.87 0 2 0 -1,074
30MAR26 115.00 P 0.00 0.00 0.00 40.50 +0.90 0 0 2,515 0
30MAR26 117.50 P 42.90 42.90 42.90 43.00 +0.90 0 1 1,113 0
30MAR26 120.00 P 0.00 0.00 0.00 45.50 +0.90 0 0 788 0
30MAR26 122.50 P 0.00 0.00 0.00 48.00 +0.90 0 0 1,021 0
30MAR26 125.00 P 0.00 0.00 0.00 50.50 +0.86 0 0 33 -410
30MAR26 127.50 P 0.00 0.00 0.00 53.00 +0.90 0 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 55.50 +0.90 0 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 58.00 +0.90 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.50 +0.90 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 63.00 +0.90 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.50 +0.90 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 68.00 +0.77 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 70.50 +0.90 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 73.00 +0.90 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 75.50 +0.90 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 78.00 +0.90 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 80.50 +0.90 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 83.00 +0.90 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 85.50 +0.90 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 88.00 +0.90 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 90.50 +0.90 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 93.00 +0.79 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 95.50 +0.81 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 98.00 +0.90 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 100.50 +0.74 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 103.00 +0.90 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 105.50 +0.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 108.00 +0.90 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 110.50 +0.90 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 113.00 +0.81 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 115.50 +0.90 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 118.00 +0.76 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 120.50 +0.82 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 123.00 +0.90 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 125.50 +0.90 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 130.50 +0.90 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 135.50 +0.90 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 140.50 +0.75 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 145.50 +0.77 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 150.50 +0.90 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 155.50 +0.78 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 160.50 +0.80 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 165.50 +0.90 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 170.50 +0.83 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 175.50 +0.72 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 180.50 +0.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 185.50 +0.81 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 190.50 +0.78 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 195.50 +0.90 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 200.50 +0.83 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 205.50 +0.78 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 210.50 +0.77 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 215.50 +0.90 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 220.50 +0.83 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 225.50 +0.90 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 235.50 +0.82 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 245.50 +0.75 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 0.00 41 0 18 0
29APR26 55.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 231 0
29APR26 57.50 P 0.46 0.49 0.45 0.21 -0.02 40 9 220 +9
29APR26 60.00 P 0.79 0.79 0.72 0.40 -0.02 40 39 473 +25
29APR26 62.50 P 0.99 1.03 0.99 0.71 -0.02 41 15 517 +5
29APR26 65.00 P 1.29 1.50 1.25 1.16 -0.01 41 24 474 +4
29APR26 67.50 P 1.64 1.98 1.64 1.79 +0.01 41 282 718 +5
29APR26 70.00 P 2.52 2.80 2.46 2.62 +0.10 41 54 2,314 +27
29APR26 72.50 P 3.50 3.60 3.50 3.60 +0.21 40 19 1,951 +11
29APR26 75.00 P 3.99 4.81 3.99 4.78 +0.22 40 149 4,058 +94
29APR26 77.50 P 6.08 6.08 5.86 6.22 +0.38 40 20 2,055 0
29APR26 80.00 P 7.63 8.16 7.50 7.88 +0.51 40 41 13,167 -3
29APR26 82.50 P 0.00 0.00 0.00 9.77 +0.70 40 0 2,921 0
29APR26 85.00 P 11.29 11.81 11.29 11.74 +0.58 40 13 3,314 -10
29APR26 87.50 P 0.00 0.00 0.00 13.90 +0.92 41 0 3,771 0
29APR26 90.00 P 16.50 16.50 16.50 16.16 +0.86 42 2 3,979 +2
29APR26 92.50 P 0.00 0.00 0.00 18.43 +0.69 42 0 3,640 0
29APR26 95.00 P 0.00 0.00 0.00 20.61 +0.61 38 0 6,621 -3
29APR26 97.50 P 0.00 0.00 0.00 23.67 +1.54 54 0 4,018 0
29APR26 100.00 P 0.00 0.00 0.00 26.27 +1.27 60 0 715 0
29APR26 102.50 P 0.00 0.00 0.00 28.02 +0.88 42 0 209 -88
29APR26 105.00 P 0.00 0.00 0.00 30.51 +0.81 44 0 35 -107
29APR26 107.50 P 0.00 0.00 0.00 33.08 +0.98 52 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 35.50 +0.90 0 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 38.00 +0.87 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.50 +0.90 0 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 43.00 +0.90 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 45.50 +0.90 0 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 48.00 +0.90 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 50.50 +0.86 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 53.00 +0.90 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 55.50 +0.90 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 58.00 +0.90 0 0 0 0
29APR26 135.00 P 60.00 60.00 60.00 60.50 +0.90 0 2 2 +2
29APR26 137.50 P 0.00 0.00 0.00 63.00 +0.88 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 65.50 +0.90 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 68.00 +0.77 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 70.50 +0.87 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 73.00 +0.86 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 75.50 +0.88 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 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 40 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 0.00 40 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 0.00 40 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.15 0.00 40 0 15 0
28MAY26 55.00 P 0.59 0.59 0.59 0.29 +0.02 40 6 37 +6
28MAY26 57.50 P 0.79 0.85 0.77 0.50 +0.03 40 15 173 +15
28MAY26 60.00 P 1.09 1.20 1.03 0.82 +0.05 40 222 692 +205
28MAY26 62.50 P 1.49 1.49 1.49 1.26 +0.08 40 110 676 +100
28MAY26 65.00 P 1.98 1.98 1.90 1.85 +0.11 40 143 1,564 -99
28MAY26 67.50 P 2.45 2.88 2.45 2.60 +0.15 40 221 1,031 +95
28MAY26 70.00 P 3.37 3.75 3.33 3.51 +0.21 40 725 1,602 +407
28MAY26 72.50 P 4.37 4.78 4.37 4.53 +0.32 40 222 2,639 +122
28MAY26 75.00 P 5.40 5.80 5.40 5.73 +0.34 39 239 2,450 +122
28MAY26 77.50 P 6.78 7.18 6.76 7.18 +0.49 39 319 4,037 +148
28MAY26 80.00 P 8.27 8.27 8.27 8.74 +0.55 39 14 5,980 0
28MAY26 82.50 P 0.00 0.00 0.00 10.52 +0.66 39 0 1,689 0
28MAY26 85.00 P 0.00 0.00 0.00 12.45 +0.24 40 0 3,008 0
28MAY26 87.50 P 0.00 0.00 0.00 14.46 +0.57 40 0 1,776 0
28MAY26 90.00 P 16.20 16.20 16.20 16.77 +0.81 42 2 1,148 0
28MAY26 92.50 P 0.00 0.00 0.00 18.93 +0.72 42 0 897 0
28MAY26 95.00 P 0.00 0.00 0.00 21.30 +0.78 44 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 23.67 +1.00 45 0 168 0
28MAY26 100.00 P 0.00 0.00 0.00 26.27 +1.27 50 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 28.04 +0.78 38 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 30.53 +0.83 39 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 33.08 +0.95 44 0 14 0
28MAY26 110.00 P 35.55 35.55 35.55 35.55 +0.95 45 5 70 0
28MAY26 112.50 P 0.00 0.00 0.00 38.00 +0.87 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 40.50 +0.90 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 43.00 +0.68 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 45.50 +0.90 0 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 48.00 +0.90 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 50.50 +0.86 0 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 53.00 +0.69 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 55.50 +0.68 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 58.00 +0.68 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 60.50 +0.66 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 63.00 +0.88 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 65.50 +0.90 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 68.00 +0.77 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 70.50 +0.87 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 73.00 +0.86 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 75.50 +0.88 0 0 0 0
29JUN26 45.00 P 0.33 0.33 0.33 0.06 0.00 40 2 116 0
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 0.00 40 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 0.00 40 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.35 +0.01 40 0 71 0
29JUN26 55.00 P 0.89 0.89 0.89 0.57 +0.02 40 10 175 +10
29JUN26 57.50 P 1.19 1.22 1.15 0.89 +0.04 40 61 241 +10
29JUN26 60.00 P 1.60 1.76 1.57 1.31 +0.06 40 177 1,262 +116
29JUN26 62.50 P 2.01 2.24 1.95 1.86 +0.08 40 145 473 +110
29JUN26 65.00 P 0.00 0.00 0.00 2.54 +0.09 40 0 1,561 0
29JUN26 67.50 P 3.64 3.64 3.45 3.40 +0.13 40 12 7,409 +10
29JUN26 70.00 P 4.25 4.55 4.07 4.36 +0.23 40 689 4,497 +263
29JUN26 72.50 P 5.30 5.70 5.20 5.41 +0.19 40 130 3,101 +85
29JUN26 75.00 P 6.50 6.80 6.29 6.64 +0.38 39 4,153 17,114 +3,569
29JUN26 77.50 P 7.94 7.94 7.94 8.05 +0.42 39 85 5,241 -85
29JUN26 80.00 P 9.22 9.95 9.22 9.62 +0.52 39 82 19,908 0
29JUN26 82.50 P 11.14 11.14 11.14 11.33 +0.62 39 1 4,768 -1
29JUN26 85.00 P 0.00 0.00 0.00 13.11 +0.61 39 0 5,313 0
29JUN26 87.50 P 0.00 0.00 0.00 15.13 +0.16 40 0 2,458 0
29JUN26 90.00 P 0.00 0.00 0.00 17.26 +0.73 40 0 8,438 0
29JUN26 92.50 P 0.00 0.00 0.00 19.41 +0.76 41 0 4,165 0
29JUN26 95.00 P 0.00 0.00 0.00 21.58 +0.72 41 0 15,684 0
29JUN26 97.50 P 0.00 0.00 0.00 23.81 +0.88 41 0 7,354 0
29JUN26 100.00 P 0.00 0.00 0.00 26.75 +0.95 48 0 15,245 0
29JUN26 102.50 P 0.00 0.00 0.00 28.40 +0.87 41 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 30.69 +0.84 40 0 18,579 0
29JUN26 107.50 P 0.00 0.00 0.00 33.14 +0.87 41 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 35.74 +1.02 45 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 38.16 +0.66 45 0 260 -874
29JUN26 115.00 P 0.00 0.00 0.00 40.75 +1.14 49 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 43.00 +0.68 0 0 301 0
29JUN26 120.00 P 45.78 45.78 45.78 45.98 +0.87 57 2 5,626 0
29JUN26 122.50 P 0.00 0.00 0.00 48.00 +0.79 0 0 898 0
29JUN26 125.00 P 0.00 0.00 0.00 50.50 +0.86 0 0 3,264 -2,290
29JUN26 127.50 P 0.00 0.00 0.00 53.00 +0.69 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 55.50 +0.68 0 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 58.00 +0.68 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 60.50 +0.66 0 0 1,356 -120
29JUN26 137.50 P 0.00 0.00 0.00 63.00 +0.73 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 65.50 +0.73 0 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 68.00 +0.77 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 70.50 +0.87 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 73.00 +0.78 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 75.50 +0.80 0 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 78.00 +0.75 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 80.50 +0.90 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.22 +1.02 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 85.50 +0.73 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.23 +1.01 78 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 90.50 +0.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.00 +0.79 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 95.50 +0.81 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 98.00 +0.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 100.50 +0.74 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 103.00 +0.77 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 105.50 +0.75 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 108.00 +0.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 110.50 +0.74 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 113.00 +0.81 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 115.50 +0.78 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 118.00 +0.76 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 120.50 +0.81 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 123.00 +0.78 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 125.50 +0.78 0 0 0 0
29SEP26 45.00 P 0.74 0.74 0.74 0.33 +0.03 40 1 109 +1
29SEP26 46.00 P 0.80 0.80 0.80 0.39 +0.03 40 1 5 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.47 +0.03 40 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 +0.04 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.65 +0.05 40 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 0.77 +0.06 40 0 840 0
29SEP26 52.50 P 1.50 1.50 1.50 1.10 +0.08 40 7 288 0
29SEP26 55.00 P 1.93 1.93 1.93 1.52 +0.09 40 10 489 +10
29SEP26 57.50 P 0.00 0.00 0.00 2.06 +0.12 40 0 481 0
29SEP26 60.00 P 2.90 2.98 2.88 2.71 +0.16 40 215 1,306 +144
29SEP26 62.50 P 3.50 3.50 3.50 3.45 +0.19 40 31 697 +31
29SEP26 65.00 P 4.11 4.28 4.11 4.34 +0.21 41 76 1,728 +76
29SEP26 67.50 P 5.47 5.47 5.47 5.29 +0.29 40 10 353 +10
29SEP26 70.00 P 6.20 6.47 6.20 6.27 +0.23 40 49 8,031 +47
29SEP26 72.50 P 7.17 7.59 7.17 7.41 +0.35 40 74 1,089 +74
29SEP26 75.00 P 8.42 8.42 8.42 8.69 +0.44 39 3 3,072 +2
29SEP26 77.50 P 9.83 9.83 9.83 10.09 +0.49 39 1 3,794 0
29SEP26 80.00 P 0.00 0.00 0.00 11.64 +0.47 39 0 7,616 0
29SEP26 82.50 P 0.00 0.00 0.00 13.29 +0.54 39 0 3,647 0
29SEP26 85.00 P 0.00 0.00 0.00 14.66 -0.26 38 0 6,662 0
29SEP26 87.50 P 16.59 16.86 16.59 16.42 -0.19 37 60 1,554 0
29SEP26 90.00 P 18.52 19.00 18.52 18.24 -0.43 37 90 4,219 -30
29SEP26 92.50 P 0.00 0.00 0.00 20.27 -0.04 37 0 2,887 0
29SEP26 95.00 P 0.00 0.00 0.00 22.16 +0.07 36 0 6,420 0
29SEP26 97.50 P 0.00 0.00 0.00 25.07 +0.93 41 0 2,596 0
29SEP26 100.00 P 0.00 0.00 0.00 27.16 +0.93 41 0 6,703 0
29SEP26 102.50 P 0.00 0.00 0.00 29.23 +0.79 40 0 3,856 0
29SEP26 105.00 P 31.50 31.50 31.50 31.34 +0.69 39 1 2,903 0
29SEP26 107.50 P 0.00 0.00 0.00 33.84 +0.97 41 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 36.14 +0.87 41 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 38.40 +0.83 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 40.80 +1.08 40 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 43.25 +0.93 41 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 45.98 +0.87 46 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 48.05 +0.84 40 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 50.73 +1.08 45 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 53.25 +0.94 47 0 3 0
29SEP26 130.00 P 56.00 56.00 56.00 55.75 +0.93 48 2 121 +2
29SEP26 132.50 P 0.00 0.00 0.00 58.25 +0.93 49 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 60.75 +0.91 51 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 63.29 +1.02 53 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 65.75 +0.98 53 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 68.28 +1.05 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.75 +1.12 56 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 73.29 +1.07 57 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.75 +1.05 58 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.28 +1.03 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.78 +1.15 61 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 83.28 +1.08 62 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 85.78 +1.01 63 0 0 0
30DEC26 45.00 P 1.21 1.30 1.21 0.74 +0.04 40 103 15,360 +103
30DEC26 46.00 P 0.00 0.00 0.00 0.87 +0.05 40 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.99 +0.04 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 1.12 +0.05 40 0 95 0
30DEC26 49.00 P 1.81 1.81 1.81 1.28 +0.06 40 10 212 +10
30DEC26 50.00 P 1.94 1.94 1.82 1.45 +0.06 40 49 219 +30
30DEC26 52.50 P 0.00 0.00 0.00 1.93 +0.10 41 0 42 0
30DEC26 55.00 P 2.85 2.85 2.85 2.49 +0.10 41 1 261 0
30DEC26 57.50 P 0.00 0.00 0.00 3.18 +0.13 41 0 137 0
30DEC26 60.00 P 3.92 4.13 3.92 3.92 +0.15 41 120 1,187 -67
30DEC26 62.50 P 4.92 4.92 4.92 4.83 +0.21 41 10 801 +10
30DEC26 65.00 P 5.53 5.60 5.53 5.75 +0.22 41 47 570 +2
30DEC26 67.50 P 6.55 6.55 6.55 6.71 +0.33 40 95 463 +90
30DEC26 70.00 P 7.61 7.99 7.61 7.77 +0.35 40 97 15,334 +2
30DEC26 72.50 P 8.81 8.81 8.81 8.97 +0.39 40 95 1,501 +95
30DEC26 75.00 P 9.88 10.29 9.88 10.27 +0.43 40 34 1,128 +32
30DEC26 77.50 P 11.42 11.42 11.42 11.68 +0.47 39 2 1,012 0
30DEC26 80.00 P 0.00 0.00 0.00 13.19 +0.45 39 0 9,774 0
30DEC26 82.50 P 0.00 0.00 0.00 14.80 +0.57 39 0 2,224 0
30DEC26 85.00 P 0.00 0.00 0.00 16.55 +0.60 40 0 6,983 0
30DEC26 87.50 P 0.00 0.00 0.00 18.37 +0.65 40 0 652 0
30DEC26 90.00 P 0.00 0.00 0.00 20.27 +0.29 40 0 3,582 0
30DEC26 92.50 P 0.00 0.00 0.00 22.19 +0.27 40 0 670 0
30DEC26 95.00 P 23.84 23.84 23.84 24.16 +0.26 40 1 2,684 -1
30DEC26 97.50 P 26.00 26.00 26.00 26.17 +0.26 40 10 1,795 0
30DEC26 100.00 P 27.80 28.10 27.80 27.50 -0.12 37 25 4,340 +20
30DEC26 102.50 P 0.00 0.00 0.00 30.29 +0.24 40 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 32.49 +0.30 41 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 34.57 +0.20 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 36.79 +0.77 40 0 716 0
30DEC26 112.50 P 39.30 39.34 39.30 39.03 +0.83 40 32 166 +32
30DEC26 115.00 P 0.00 0.00 0.00 41.37 +0.85 40 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 43.59 +0.84 40 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 46.03 +0.92 40 0 225 0
30DEC26 122.50 P 0.00 0.00 0.00 48.41 +1.07 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 50.81 +1.08 41 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 53.25 +0.70 41 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 55.75 +0.93 43 0 128 0
30DEC26 132.50 P 0.00 0.00 0.00 58.25 +0.93 44 0 1 -2
30DEC26 135.00 P 60.70 60.70 60.44 60.75 +0.91 45 5 35 +5
30DEC26 137.50 P 64.30 64.30 64.30 63.29 +1.02 46 1 5 0
30DEC26 140.00 P 65.65 65.80 65.50 65.75 +0.98 47 5 34 -3
30DEC26 142.50 P 0.00 0.00 0.00 68.28 +1.05 48 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 70.78 +1.13 49 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 73.29 +1.07 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.78 +1.08 51 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 78.28 +1.03 52 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 80.78 +1.12 53 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.28 +1.08 54 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.78 -0.98 55 0 118 0
30MAR27 52.50 P 2.95 2.95 2.95 2.63 +0.12 40 2 128 0
30MAR27 55.00 P 3.60 3.60 3.60 3.30 +0.15 40 3 82 +3
30MAR27 57.50 P 0.00 0.00 0.00 4.04 +0.16 40 0 247 0
30MAR27 60.00 P 0.00 0.00 0.00 4.92 +0.21 40 0 39 0
30MAR27 62.50 P 5.68 6.00 5.68 5.84 +0.24 41 3 13 +3
30MAR27 65.00 P 6.70 6.80 6.70 6.81 +0.31 40 2 40 0
30MAR27 67.50 P 7.50 7.64 7.50 7.82 +0.34 40 117 195 +86
30MAR27 70.00 P 8.80 9.00 8.80 8.91 +0.31 40 100 241 +98
30MAR27 72.50 P 0.00 0.00 0.00 10.09 +0.35 39 0 140 0
30MAR27 75.00 P 0.00 0.00 0.00 11.43 +0.41 39 0 79 0
30MAR27 77.50 P 0.00 0.00 0.00 12.86 +0.46 39 0 169 0
30MAR27 80.00 P 0.00 0.00 0.00 14.39 +0.45 39 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 16.00 +0.50 39 10 25 +9
30MAR27 85.00 P 17.41 17.41 17.41 17.65 +0.45 39 85 115 +85
30MAR27 87.50 P 0.00 0.00 0.00 19.47 +0.14 40 0 0 0
30MAR27 90.00 P 21.12 21.12 21.12 21.30 +0.17 40 2 32 +2
30MAR27 92.50 P 0.00 0.00 0.00 23.18 +0.18 40 0 0 0
30MAR27 95.00 P 25.00 25.00 25.00 25.19 +0.28 40 10 12 +10
30MAR27 97.50 P 0.00 0.00 0.00 27.07 +0.20 40 0 4 0
30MAR27 100.00 P 28.00 29.00 28.00 28.64 -0.25 38 20 24 +20
30MAR27 102.50 P 0.00 0.00 0.00 31.26 +0.33 40 0 5 0
TOTAL PUT 17,930 640,179 -1,288
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$ 12.26
30MAR26 6.75 C 0.00 0.00 0.00 5.52 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.77 +0.06 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 +0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.78 +0.06 59 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.53 +0.06 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.28 +0.06 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.04 +0.09 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.53 +0.06 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.29 +0.06 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.85 +0.10 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.40 +0.09 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.00 +0.07 41 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.68 +0.05 41 0 18 0
30MAR26 12.50 C 0.44 0.44 0.44 0.43 +0.03 41 44 37 -40
30MAR26 13.00 C 0.27 0.27 0.27 0.25 +0.01 40 1 1,198 +1
30MAR26 13.50 C 0.00 0.00 0.00 0.14 0.00 40 0 108 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 0.00 41 0 62 0
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 56 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 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 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.58 +0.11 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.33 +0.10 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.09 +0.10 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.86 +0.09 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.63 +0.12 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.40 +0.08 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.92 +0.04 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.53 +0.04 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.18 +0.02 38 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.90 +0.06 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.66 +0.04 39 0 41 0
29APR26 13.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 705 0
29APR26 13.50 C 0.00 0.00 0.00 0.32 +0.02 38 0 845 0
29APR26 14.00 C 0.25 0.25 0.25 0.21 0.00 38 10 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.14 0.00 38 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 0.00 38 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 39 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 3.62 +0.07 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.39 +0.05 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.16 +0.08 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.93 +0.06 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.70 +0.09 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.47 +0.05 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.97 +0.04 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.59 +0.04 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.29 +0.03 36 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.98 +0.02 35 0 50 0
28MAY26 12.50 C 0.00 0.00 0.00 0.74 +0.02 36 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.54 +0.01 35 0 18 0
28MAY26 13.50 C 0.00 0.00 0.00 0.39 +0.01 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.27 0.00 35 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 0.00 35 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 0.00 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 0.00 35 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 0.00 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.36 +0.09 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.12 +0.08 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.88 +0.08 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.64 +0.07 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.41 +0.07 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.18 +0.06 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.96 +0.06 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.74 +0.06 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.52 +0.08 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 +0.04 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.68 +0.04 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.36 +0.03 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.11 +0.02 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.87 +0.01 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.68 +0.01 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.52 +0.01 37 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 0.00 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 0.00 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 0.00 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 0.00 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 3.64 +0.07 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 +0.01 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 +0.04 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.01 +0.04 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.84 +0.08 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 +0.06 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.26 +0.06 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.92 +0.03 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 +0.02 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 +0.04 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 +0.04 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 +0.02 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 +0.01 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.01 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 0.00 37 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 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 0.00 37 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 0.04 -0.01 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 37 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 3.68 +0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.48 +0.05 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 +0.04 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 +0.04 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.90 +0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.73 +0.03 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.41 +0.03 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 +0.03 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.86 +0.02 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 +0.03 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 +0.02 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 +0.02 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 +0.02 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 +0.01 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.79 +0.01 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 +0.01 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.60 +0.01 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 0.42 -0.01 35 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 0.26 -0.01 35 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 35 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 35 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 3.79 +0.05 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.60 +0.05 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.42 +0.05 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.24 +0.04 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.08 +0.04 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.92 +0.04 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.62 +0.04 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.34 +0.04 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.09 +0.03 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.80 +0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.62 +0.04 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 +0.02 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.26 +0.02 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 +0.01 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 +0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 +0.01 35 0 0 0
TOTAL CALL 55 23,575 -39
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
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 6 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 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 44 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 153 0
30MAR26 11.50 P 0.19 0.19 0.19 0.21 -0.04 41 100 477 +100
30MAR26 12.00 P 0.00 0.00 0.00 0.38 -0.06 40 0 266 0
30MAR26 12.50 P 0.00 0.00 0.00 0.63 -0.08 39 0 270 0
30MAR26 13.00 P 0.00 0.00 0.00 0.96 -0.10 39 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.36 -0.10 40 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 -0.11 41 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.29 -0.03 47 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.78 -0.06 51 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.27 -0.06 55 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.76 -0.10 58 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.26 -0.10 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.74 -0.06 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.74 -0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.24 -0.06 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.74 -0.06 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.74 -0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.74 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.37 -0.05 38 0 154 0
29APR26 12.00 P 0.00 0.00 0.00 0.57 -0.06 37 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.82 -0.07 37 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.15 -0.05 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.51 -0.05 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.91 -0.05 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.35 -0.08 39 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.80 -0.08 39 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.27 -0.10 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.76 -0.10 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.26 -0.10 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.74 -0.06 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 -0.02 35 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.54 -0.04 33 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 0.78 -0.04 33 0 113 0
28MAY26 12.50 P 0.00 0.00 0.00 1.06 -0.05 33 0 113 0
28MAY26 13.00 P 0.00 0.00 0.00 1.39 -0.09 32 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.80 -0.06 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.21 -0.06 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.56 -0.06 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.00 -0.06 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.91 -0.06 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.99 -0.06 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.48 -0.06 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.02 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 -0.03 36 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 -0.04 36 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 -0.04 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.96 -0.05 35 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.24 -0.05 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.61 -0.05 37 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 -0.06 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 -0.09 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.70 -0.05 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.13 -0.09 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.56 -0.10 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.02 -0.10 28 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.49 -0.08 19 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.95 -0.10 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.43 -0.10 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.99 -0.06 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.48 -0.06 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.88 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.37 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.86 -0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.83 -0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.81 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.94 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.02 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.02 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 -0.02 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.85 -0.03 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 -0.05 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 -0.06 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.62 -0.07 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.95 -0.07 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.30 -0.06 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 -0.09 38 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 -0.09 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 -0.07 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 -0.08 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.33 -0.06 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.79 -0.08 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.15 -0.18 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 -0.17 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.08 -0.15 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.56 -0.14 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.03 -0.14 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.52 -0.06 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.00 -0.06 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.98 -0.06 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.97 -0.06 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.96 -0.06 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.03 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.03 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 -0.03 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.03 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 -0.04 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 -0.04 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 -0.05 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 -0.06 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.13 -0.06 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.48 -0.05 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 -0.06 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 -0.16 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 -0.07 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.93 -0.06 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.35 -0.06 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.79 -0.08 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.23 -0.10 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.67 -0.11 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.13 -0.10 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.60 -0.10 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.07 -0.10 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.55 -0.06 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.03 -0.06 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.00 -0.06 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.98 -0.06 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.96 -0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 -0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 -0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 -0.01 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 -0.03 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.18 -0.03 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.42 -0.04 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.68 -0.05 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.98 -0.05 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.30 -0.05 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 -0.04 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.92 -0.05 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 -0.04 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.67 -0.04 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.07 -0.04 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.47 -0.05 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.89 -0.05 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.32 -0.05 35 0 0 0
TOTAL PUT 100 6,925 +100
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$ 32.20
06MAR26 23.00 C 0.00 0.00 0.00 9.37 +0.29 423 0 0 0
06MAR26 24.00 C 0.00 0.00 0.00 8.37 +0.27 379 0 0 0
06MAR26 25.00 C 0.00 0.00 0.00 7.37 +0.28 336 0 0 0
06MAR26 26.00 C 0.00 0.00 0.00 6.37 +0.25 294 0 30 0
06MAR26 27.00 C 0.00 0.00 0.00 5.37 +0.27 253 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 4.37 +0.24 213 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 3.35 +0.26 166 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 2.34 +0.16 123 0 70 0
06MAR26 31.00 C 1.79 1.91 1.21 1.36 +0.17 86 423 189 +76
06MAR26 32.00 C 0.80 1.10 0.46 0.47 -0.02 53 818 471 -156
06MAR26 33.00 C 0.29 0.44 0.10 0.06 -0.10 45 1,658 1,451 +129
06MAR26 34.00 C 0.10 0.12 0.01 0.01 -0.03 54 2,456 1,668 -2,261
06MAR26 35.00 C 0.01 0.01 0.01 0.01 0.00 77 2 1,457 -2
06MAR26 36.00 C 0.01 0.01 0.01 0.01 0.00 99 3 976 -3
06MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 119 35 1,108 +34
06MAR26 38.00 C 0.01 0.01 0.01 0.01 0.00 138 5 371 -5
06MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 157 0 561 0
06MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 175 3 185 0
06MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 192 0 49 0
06MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 208 0 50 0
06MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 9.37 +0.29 147 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 8.37 +0.27 132 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 7.37 +0.28 117 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 6.37 +0.25 102 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 5.37 +0.27 88 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 4.37 +0.24 73 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 3.35 +0.22 57 0 0 0
13MAR26 30.00 C 2.71 3.00 2.35 2.47 +0.20 54 20 159 +4
13MAR26 31.00 C 2.00 2.13 1.65 1.64 +0.14 48 294 168 -24
13MAR26 32.00 C 1.25 1.37 0.90 0.92 +0.02 42 238 262 +68
13MAR26 33.00 C 0.75 0.85 0.46 0.47 -0.01 41 580 408 +128
13MAR26 34.00 C 0.44 0.44 0.21 0.20 -0.05 40 584 609 +367
13MAR26 35.00 C 0.13 0.24 0.10 0.08 -0.04 40 237 623 +95
13MAR26 36.00 C 0.10 0.12 0.08 0.03 -0.02 41 28 298 +20
13MAR26 37.00 C 0.02 0.02 0.02 0.01 -0.01 42 2 87 0
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.35 +0.32 104 0 803 0
30MAR26 21.00 C 0.00 0.00 0.00 11.36 +0.32 97 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.36 +0.33 87 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.37 +0.28 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.38 +0.28 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.40 +0.29 66 0 15,871 0
30MAR26 26.00 C 0.00 0.00 0.00 6.37 +0.21 55 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 5.39 +0.18 49 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 4.48 +0.20 47 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 3.73 +0.15 50 0 57 0
30MAR26 30.00 C 3.05 3.05 2.78 2.88 +0.17 45 4 546 +4
30MAR26 31.00 C 2.54 2.55 2.06 2.14 +0.07 43 94 215 -34
30MAR26 32.00 C 1.85 1.85 1.47 1.53 +0.10 41 1,324 2,641 +1,034
30MAR26 33.00 C 1.20 1.42 1.00 1.04 +0.03 40 422 3,394 -42
30MAR26 34.00 C 0.90 0.97 0.67 0.68 -0.01 39 540 2,210 +118
30MAR26 35.00 C 0.60 0.69 0.45 0.41 -0.06 38 1,120 22,138 -68
30MAR26 36.00 C 0.45 0.46 0.31 0.23 -0.08 37 234 10,983 -35
30MAR26 37.00 C 0.28 0.31 0.20 0.13 -0.07 37 219 7,124 +100
30MAR26 38.00 C 0.20 0.22 0.15 0.06 -0.07 36 481 10,474 -265
30MAR26 39.00 C 0.13 0.15 0.11 0.03 -0.05 36 115 10,362 -9
30MAR26 40.00 C 0.12 0.13 0.08 0.02 -0.03 38 405 29,268 -102
30MAR26 41.00 C 0.07 0.07 0.07 0.01 -0.02 38 486 7,003 -98
30MAR26 42.00 C 0.05 0.05 0.04 0.01 -0.01 41 610 6,583 0
30MAR26 43.00 C 0.03 0.03 0.03 0.01 0.00 44 40 4,834 +7
30MAR26 44.00 C 0.03 0.04 0.03 0.01 0.00 47 31 10,898 0
30MAR26 45.00 C 0.04 0.04 0.03 0.01 0.00 50 39 12,421 -1
30MAR26 46.00 C 0.01 0.01 0.01 0.01 0.00 53 10 3,652 -1
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,313 0
30MAR26 48.00 C 0.02 0.02 0.02 0.01 0.00 59 10 15,745 0
30MAR26 49.00 C 0.02 0.02 0.02 0.01 0.00 61 100 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21,722 0
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 76 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 22,543 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 128 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 134 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 141 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 144 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 154 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 12.39 +0.27 70 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.41 +0.27 66 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.44 +0.27 62 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.47 +0.26 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.50 +0.38 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.57 +0.39 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.63 +0.27 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.68 +0.02 43 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 4.90 +0.19 44 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 4.17 +0.24 44 0 1 0
29APR26 30.00 C 3.60 3.60 3.60 3.39 +0.25 42 5 995 +1
29APR26 31.00 C 3.11 3.11 3.11 2.72 +0.13 40 3 310 +3
29APR26 32.00 C 2.43 2.55 2.06 2.12 +0.10 39 254 1,686 +17
29APR26 33.00 C 1.92 1.92 1.58 1.64 +0.06 38 127 626 -41
29APR26 34.00 C 1.53 1.53 1.22 1.24 +0.03 38 178 1,297 +98
29APR26 35.00 C 1.19 1.21 0.92 0.92 +0.01 38 618 2,452 +70
29APR26 36.00 C 0.92 0.92 0.71 0.66 -0.01 37 353 3,480 -22
29APR26 37.00 C 0.70 0.72 0.54 0.47 -0.01 37 171 3,269 +46
29APR26 38.00 C 0.53 0.54 0.40 0.32 -0.02 36 96 3,560 +77
29APR26 39.00 C 0.38 0.38 0.31 0.22 -0.02 36 170 2,273 +2
29APR26 40.00 C 0.33 0.33 0.25 0.14 -0.02 36 497 3,671 +345
29APR26 41.00 C 0.26 0.26 0.22 0.09 -0.02 35 29 1,124 +12
29APR26 42.00 C 0.21 0.21 0.18 0.06 -0.01 35 57 2,242 +48
29APR26 43.00 C 0.17 0.17 0.17 0.04 -0.01 36 1 1,014 +1
29APR26 44.00 C 0.13 0.13 0.13 0.03 0.00 36 1 822 -1
29APR26 45.00 C 0.12 0.12 0.10 0.02 0.00 37 77 1,214 +30
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,530 0
29APR26 47.00 C 0.08 0.08 0.08 0.01 0.00 37 5 891 -5
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,408 0
29APR26 49.00 C 0.04 0.04 0.04 0.01 0.00 41 10 359 0
29APR26 50.00 C 0.05 0.05 0.05 0.01 0.00 43 10 2,206 +10
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,522 0
29APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 51 1 610 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 62 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 9.60 +0.26 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.66 +0.25 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.74 +0.21 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.85 +0.20 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.02 +0.35 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.12 +0.13 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.38 +0.12 39 0 0 0
28MAY26 30.00 C 3.60 3.60 3.60 3.70 +0.10 39 38 38 +38
28MAY26 31.00 C 0.00 0.00 0.00 3.14 +0.09 39 0 430 0
28MAY26 32.00 C 2.71 2.78 2.64 2.61 +0.18 39 61 820 +31
28MAY26 33.00 C 2.44 2.44 2.09 2.15 +0.11 39 225 423 -41
28MAY26 34.00 C 1.95 1.96 1.75 1.75 +0.07 39 215 804 -32
28MAY26 35.00 C 1.65 1.65 1.46 1.41 +0.05 38 113 2,336 +23
28MAY26 36.00 C 1.28 1.28 1.13 1.12 +0.02 38 35 691 0
28MAY26 37.00 C 1.06 1.09 0.91 0.89 0.00 38 337 874 +223
28MAY26 38.00 C 0.87 0.87 0.74 0.70 -0.01 38 845 1,289 +810
28MAY26 39.00 C 0.73 0.73 0.61 0.54 -0.03 38 72 1,584 -49
28MAY26 40.00 C 0.65 0.65 0.52 0.42 -0.03 38 85 4,853 -3
28MAY26 41.00 C 0.50 0.50 0.50 0.32 -0.04 38 3 1,145 0
28MAY26 42.00 C 0.40 0.40 0.40 0.24 -0.05 38 2 1,020 0
28MAY26 43.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 423 0
28MAY26 44.00 C 0.29 0.29 0.29 0.14 -0.04 38 1 603 0
28MAY26 45.00 C 0.23 0.23 0.23 0.11 -0.03 38 4 1,271 0
28MAY26 46.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 50 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 70 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 60 0
28MAY26 50.00 C 0.14 0.14 0.14 0.03 -0.02 39 3 193 +3
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 69 0
28MAY26 55.00 C 0.08 0.08 0.08 0.01 -0.01 41 2 120 +2
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 12.56 +0.23 54 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 11.61 +0.34 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.66 +0.33 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.74 +0.24 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.82 +0.39 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.94 +0.38 44 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 7.08 +0.36 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 6.26 +0.34 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.42 +0.16 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 4.72 +0.16 38 0 24 0
29JUN26 30.00 C 0.00 0.00 0.00 4.06 +0.04 38 0 77 0
29JUN26 31.00 C 3.55 3.55 3.55 3.55 +0.15 39 1 335 0
29JUN26 32.00 C 3.33 3.33 2.95 3.01 +0.16 38 345 1,046 +312
29JUN26 33.00 C 2.78 2.79 2.48 2.54 +0.12 38 387 959 +308
29JUN26 34.00 C 2.40 2.40 2.33 2.13 +0.11 38 125 2,435 +120
29JUN26 35.00 C 1.96 1.99 1.75 1.78 +0.06 38 50 1,224 +34
29JUN26 36.00 C 1.65 1.72 1.54 1.47 +0.04 37 104 3,539 -2
29JUN26 37.00 C 1.48 1.48 1.48 1.21 0.00 37 12 3,818 -12
29JUN26 38.00 C 1.20 1.26 1.04 1.00 0.00 37 77 6,142 +11
29JUN26 39.00 C 0.89 0.90 0.88 0.81 -0.02 37 33 1,691 +17
29JUN26 40.00 C 0.91 0.91 0.74 0.66 -0.02 37 55 4,669 -26
29JUN26 41.00 C 0.00 0.00 0.00 0.53 -0.03 37 0 1,016 0
29JUN26 42.00 C 0.53 0.53 0.53 0.43 -0.03 37 1 5,345 0
29JUN26 43.00 C 0.50 0.50 0.50 0.34 -0.04 37 1 2,848 +1
29JUN26 44.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 4,248 0
29JUN26 45.00 C 0.43 0.43 0.36 0.22 -0.03 37 13 12,723 +5
29JUN26 46.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 1,736 0
29JUN26 47.00 C 0.29 0.29 0.29 0.14 -0.03 37 15 1,947 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 4,924 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 3,604 0
29JUN26 50.00 C 0.20 0.20 0.20 0.07 -0.02 38 1,000 27,266 -1,000
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 4,260 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 10,635 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 3,528 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 25,104 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4,401 0
29JUN26 65.00 C 0.06 0.06 0.06 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 0.04 0.04 0.04 0.01 0.00 56 6 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 0.01 0.01 0.01 0.01 0.00 72 9 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 12.90 +0.23 49 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 12.02 +0.26 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.13 +0.35 46 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 10.26 +0.34 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.39 +0.33 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.57 +0.35 42 2 7 +2
29SEP26 26.00 C 0.00 0.00 0.00 7.79 +0.19 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.05 +0.19 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.38 +0.26 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.57 +0.15 37 0 6 0
29SEP26 30.00 C 5.40 5.40 5.40 5.14 +0.39 39 3 101 -1
29SEP26 31.00 C 0.00 0.00 0.00 4.46 +0.14 37 0 97 0
29SEP26 32.00 C 4.30 4.38 4.00 4.07 +0.18 38 34 104 +33
29SEP26 33.00 C 3.88 3.88 3.62 3.62 +0.19 38 39 303 -4
29SEP26 34.00 C 0.00 0.00 0.00 3.20 +0.13 38 0 138 0
29SEP26 35.00 C 0.00 0.00 0.00 2.85 +0.14 38 2,000 2,765 +2,000
29SEP26 36.00 C 0.00 0.00 0.00 2.53 +0.12 38 0 5,374 0
29SEP26 37.00 C 2.41 2.41 2.41 2.24 +0.10 39 1 1,463 0
29SEP26 38.00 C 2.13 2.13 2.03 2.00 +0.11 39 4 7,426 0
29SEP26 39.00 C 0.00 0.00 0.00 1.77 +0.11 39 0 6,151 0
29SEP26 40.00 C 1.74 1.74 1.68 1.56 +0.10 39 3 2,843 +1
29SEP26 41.00 C 0.00 0.00 0.00 1.38 +0.10 39 0 964 0
29SEP26 42.00 C 1.25 1.25 1.25 1.23 +0.11 39 2 1,359 0
29SEP26 43.00 C 0.00 0.00 0.00 1.08 +0.10 39 0 1,519 0
29SEP26 44.00 C 0.00 0.00 0.00 0.96 +0.10 40 0 2,740 0
29SEP26 45.00 C 1.04 1.04 0.95 0.85 +0.10 40 58 3,010 +58
29SEP26 46.00 C 0.00 0.00 0.00 0.75 +0.09 40 0 1,586 0
29SEP26 47.00 C 0.78 0.78 0.78 0.67 +0.09 40 18 1,418 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 +0.08 40 0 1,971 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 +0.09 40 0 2,454 0
29SEP26 50.00 C 0.66 0.67 0.66 0.47 +0.08 40 2 17,271 +2
29SEP26 52.50 C 0.51 0.51 0.51 0.35 +0.07 41 3 3,002 -3
29SEP26 55.00 C 0.49 0.49 0.40 0.26 +0.06 41 2 7,626 +2
29SEP26 57.50 C 0.39 0.39 0.39 0.20 +0.05 41 50 659 0
29SEP26 60.00 C 0.35 0.35 0.35 0.15 +0.04 42 1 6,973 +1
29SEP26 62.50 C 0.29 0.29 0.29 0.12 +0.04 42 30 935 -30
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 13.30 13.30 13.30 13.27 +0.51 47 1 79 +1
30DEC26 21.00 C 0.00 0.00 0.00 12.41 +0.31 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.56 +0.23 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.73 +0.27 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.94 +0.34 42 0 0 0
30DEC26 25.00 C 10.00 10.00 10.00 9.18 +0.18 41 10 138 +9
30DEC26 26.00 C 0.00 0.00 0.00 8.46 +0.25 41 0 42 0
30DEC26 27.00 C 0.00 0.00 0.00 7.76 +0.23 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 7.13 +0.20 40 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 6.53 +0.25 40 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 5.94 +0.22 39 0 128 0
30DEC26 31.00 C 0.00 0.00 0.00 5.37 +0.23 38 0 15 0
30DEC26 32.00 C 4.87 4.87 4.87 4.95 +0.20 39 60 104 -6
30DEC26 33.00 C 4.40 4.40 4.40 4.49 +0.16 39 12 982 +12
30DEC26 34.00 C 3.99 3.99 3.99 4.09 +0.16 39 14 450 0
30DEC26 35.00 C 3.81 3.81 3.81 3.69 +0.12 38 18 798 +18
30DEC26 36.00 C 3.48 3.48 3.48 3.35 +0.10 38 1 7,413 +1
30DEC26 37.00 C 0.00 0.00 0.00 3.07 +0.11 39 0 3,433 0
30DEC26 38.00 C 3.00 3.00 3.00 2.77 +0.07 39 1 4,963 0
30DEC26 39.00 C 0.00 0.00 0.00 2.53 +0.07 39 0 1,319 0
30DEC26 40.00 C 2.27 2.27 2.27 2.30 +0.07 39 6 831 +6
30DEC26 41.00 C 2.11 2.11 2.11 2.08 +0.06 39 2 433 0
30DEC26 42.00 C 0.00 0.00 0.00 1.89 +0.05 39 0 702 0
30DEC26 43.00 C 0.00 0.00 0.00 1.71 +0.04 39 0 211 0
30DEC26 44.00 C 0.00 0.00 0.00 1.56 +0.05 39 0 452 0
30DEC26 45.00 C 1.63 1.63 1.50 1.41 +0.04 39 8 2,973 +1
30DEC26 46.00 C 1.50 1.50 1.50 1.28 +0.03 39 1 101 +1
30DEC26 47.00 C 1.40 1.40 1.28 1.16 +0.03 39 12 172 +1
30DEC26 48.00 C 0.00 0.00 0.00 1.06 +0.03 39 0 140 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 +0.02 39 0 152 0
30DEC26 50.00 C 1.12 1.12 1.03 0.87 +0.02 39 14 1,069 +6
30DEC26 52.50 C 0.00 0.00 0.00 0.69 +0.02 40 0 1,502 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 +0.01 40 0 1,553 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 0.00 40 0 297 0
30DEC26 60.00 C 0.59 0.59 0.59 0.35 +0.01 40 4 704 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 0.00 41 0 331 0
30DEC26 65.00 C 0.45 0.45 0.45 0.23 0.00 41 1 104 +1
30DEC26 67.50 C 0.48 0.48 0.48 0.18 0.00 41 3 157 +3
30DEC26 70.00 C 0.00 0.00 0.00 0.15 0.00 41 0 121 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 0.00 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 298 0
30MAR27 23.00 C 11.30 11.30 11.28 11.23 +0.22 43 2 2 +2
30MAR27 24.00 C 0.00 0.00 0.00 10.47 +0.14 42 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 9.76 +0.36 42 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 9.05 +0.33 41 0 0 0
30MAR27 27.00 C 8.90 8.90 8.90 8.38 +0.23 40 1 2 +1
30MAR27 28.00 C 0.00 0.00 0.00 7.80 +0.27 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 7.16 +0.21 39 0 0 0
30MAR27 30.00 C 6.83 6.83 6.83 6.63 +0.17 39 6 63 +6
30MAR27 31.00 C 0.00 0.00 0.00 6.09 +0.14 39 0 12 0
30MAR27 32.00 C 6.00 6.00 5.58 5.64 +0.18 39 3 71 +3
30MAR27 33.00 C 5.40 5.58 5.40 5.19 +0.14 39 7 3,823 +2
30MAR27 34.00 C 0.00 0.00 0.00 4.79 +0.09 39 0 4,807 0
30MAR27 35.00 C 4.69 4.69 4.69 4.42 +0.13 39 1 1,156 +1
30MAR27 36.00 C 0.00 0.00 0.00 4.08 +0.08 39 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 3.77 +0.13 39 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 3.47 +0.11 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.21 +0.10 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.96 +0.05 39 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 2.73 +0.05 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.52 +0.04 39 0 66 0
30MAR27 43.00 C 2.56 2.56 2.56 2.33 +0.04 39 1 35 +1
30MAR27 44.00 C 2.32 2.32 2.20 2.15 +0.01 39 18 34 +18
TOTAL CALL 23,070 731,659 +2,691
06MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
06MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
06MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
06MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 196 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 177 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 153 0 131 0
06MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 127 0 280 0
06MAR26 30.00 P 0.01 0.01 0.01 0.07 -0.04 101 4 397 -4
06MAR26 31.00 P 0.03 0.06 0.02 0.12 -0.10 77 58 216 -30
06MAR26 32.00 P 0.11 0.31 0.10 0.25 -0.24 50 352 510 +52
06MAR26 33.00 P 0.55 0.94 0.43 0.86 -0.26 45 523 457 0
06MAR26 34.00 P 1.20 1.90 1.20 1.80 -0.22 0 559 265 -99
06MAR26 35.00 P 2.16 2.70 2.00 2.80 -0.20 0 74 345 -70
06MAR26 36.00 P 3.00 3.66 3.00 3.80 -0.21 0 10 216 -74
06MAR26 37.00 P 0.00 0.00 0.00 4.80 -0.20 0 0 117 -31
06MAR26 38.00 P 0.00 0.00 0.00 5.80 -0.20 0 0 89 0
06MAR26 39.00 P 0.00 0.00 0.00 6.80 -0.20 0 0 0 0
06MAR26 40.00 P 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
06MAR26 41.00 P 0.00 0.00 0.00 8.80 -0.20 0 0 0 0
06MAR26 42.00 P 0.00 0.00 0.00 9.80 -0.20 0 0 0 0
06MAR26 43.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 11.80 -0.20 0 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 12.80 -0.20 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 13.80 -0.20 0 0 0 0
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 10 0
13MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 10 0
13MAR26 28.00 P 0.00 0.00 0.00 0.05 0.00 56 0 30 0
13MAR26 29.00 P 0.09 0.09 0.08 0.11 -0.01 54 42 376 +29
13MAR26 30.00 P 0.14 0.14 0.11 0.20 -0.04 49 12 410 0
13MAR26 31.00 P 0.28 0.37 0.21 0.37 -0.10 45 82 397 +9
13MAR26 32.00 P 0.48 0.71 0.45 0.66 -0.22 40 190 317 +41
13MAR26 33.00 P 0.96 1.20 0.86 1.20 -0.30 38 219 132 -47
13MAR26 34.00 P 1.68 2.00 1.55 1.92 -0.25 35 36 125 -30
13MAR26 35.00 P 0.00 0.00 0.00 2.86 -0.24 40 0 60 0
13MAR26 36.00 P 0.00 0.00 0.00 3.81 -0.22 38 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 4.80 -0.21 0 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 5.80 -0.30 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 6.80 -0.30 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 7.80 -0.30 0 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 8.80 -0.22 0 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 9.80 -0.22 0 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 10.80 -0.23 0 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 11.80 -0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 58 0 618 0
30MAR26 24.00 P 0.03 0.04 0.03 0.03 0.00 55 40 271 -40
30MAR26 25.00 P 0.04 0.06 0.04 0.05 -0.01 52 43 16,706 0
30MAR26 26.00 P 0.08 0.09 0.08 0.08 -0.02 50 15 761 +13
30MAR26 27.00 P 0.09 0.13 0.09 0.14 -0.03 48 216 1,188 +79
30MAR26 28.00 P 0.16 0.24 0.15 0.23 -0.03 47 54 2,112 +19
30MAR26 29.00 P 0.28 0.36 0.25 0.36 -0.05 44 355 4,136 -35
30MAR26 30.00 P 0.43 0.58 0.39 0.55 -0.09 43 982 6,140 +83
30MAR26 31.00 P 0.64 0.87 0.61 0.83 -0.11 41 451 3,782 +1
30MAR26 32.00 P 1.05 1.26 0.90 1.20 -0.18 39 2,164 5,805 +1,102
30MAR26 33.00 P 1.38 1.80 1.38 1.71 -0.20 38 217 9,180 -24
30MAR26 34.00 P 2.16 2.35 2.16 2.33 -0.25 36 103 9,774 +70
30MAR26 35.00 P 2.82 3.17 2.60 3.08 -0.35 35 457 27,435 -176
30MAR26 36.00 P 3.55 3.94 3.55 3.91 -0.34 33 18 9,036 -4
30MAR26 37.00 P 4.35 4.66 4.35 4.88 -0.43 37 4 8,318 -3
30MAR26 38.00 P 5.70 5.88 5.70 5.83 -0.41 37 3 6,100 0
30MAR26 39.00 P 0.00 0.00 0.00 6.80 -0.30 0 5 8,893 -5
30MAR26 40.00 P 7.18 7.18 7.18 7.95 -0.15 58 27 25,240 +26
30MAR26 41.00 P 0.00 0.00 0.00 8.80 -0.22 0 1 5,934 -1
30MAR26 42.00 P 10.00 10.00 9.73 9.80 -0.22 0 67 17,765 -50
30MAR26 43.00 P 0.00 0.00 0.00 10.80 -0.23 0 0 4,119 0
30MAR26 44.00 P 11.45 11.80 11.45 11.80 -0.30 0 7 1,308 0
30MAR26 45.00 P 12.30 12.30 12.00 12.80 -0.23 0 8 838 -1,392
30MAR26 46.00 P 14.04 14.04 14.04 13.80 -0.32 0 3 834 -246
30MAR26 47.00 P 0.00 0.00 0.00 14.80 -0.23 0 0 756 -100
30MAR26 48.00 P 15.92 16.32 14.67 15.80 -0.39 0 4 6,084 -286
30MAR26 49.00 P 0.00 0.00 0.00 16.80 -0.23 0 0 462 0
30MAR26 50.00 P 0.00 0.00 0.00 17.80 -0.20 0 0 4,421 0
30MAR26 52.50 P 0.00 0.00 0.00 20.30 -0.20 0 0 3,226 -15
30MAR26 55.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 25.30 -0.23 0 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 27.80 -0.20 0 0 2,100 0
30MAR26 62.50 P 0.00 0.00 0.00 30.30 -0.20 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.80 -0.20 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.30 -0.23 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.80 -0.22 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.30 -0.23 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.80 -0.22 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.30 -0.23 0 0 0 0
30MAR26 80.00 P 47.80 47.80 47.80 47.80 -0.20 0 1 1,230 0
30MAR26 82.50 P 0.00 0.00 0.00 50.30 -0.23 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 52.80 -0.22 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 55.30 -0.22 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 57.80 -0.22 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 60.30 -0.22 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 62.80 -0.21 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 65.30 -0.22 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 67.80 -0.22 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 70.30 -0.22 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 72.80 -0.22 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 75.30 -0.22 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 77.80 -0.22 0 0 0 0
29APR26 20.00 P 0.02 0.02 0.02 0.02 0.00 54 150 242 +150
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 51 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 132 0
29APR26 23.00 P 0.07 0.07 0.07 0.07 0.00 48 5 139 +5
29APR26 24.00 P 0.00 0.00 0.00 0.11 0.00 47 0 367 0
29APR26 25.00 P 0.16 0.17 0.16 0.17 0.00 46 630 816 +474
29APR26 26.00 P 0.26 0.26 0.26 0.25 -0.02 44 130 375 +130
29APR26 27.00 P 0.28 0.34 0.28 0.36 -0.04 43 5 535 0
29APR26 28.00 P 0.44 0.52 0.44 0.52 -0.02 42 94 536 -68
29APR26 29.00 P 0.58 0.72 0.58 0.72 -0.04 41 98 1,474 -96
29APR26 30.00 P 0.80 0.99 0.75 0.97 -0.07 39 456 4,037 +40
29APR26 31.00 P 1.10 1.36 1.07 1.30 -0.09 38 257 2,162 +130
29APR26 32.00 P 1.55 1.74 1.42 1.69 -0.15 37 180 2,956 +134
29APR26 33.00 P 2.00 2.29 1.94 2.21 -0.18 36 168 2,153 -123
29APR26 34.00 P 2.55 2.93 2.55 2.80 -0.21 35 378 4,057 +60
29APR26 35.00 P 3.15 3.34 3.15 3.52 -0.19 36 8 8,040 -1
29APR26 36.00 P 3.90 4.21 3.90 4.26 -0.24 35 823 3,422 -636
29APR26 37.00 P 0.00 0.00 0.00 5.08 -0.23 34 0 3,536 0
29APR26 38.00 P 0.00 0.00 0.00 5.98 -0.30 35 0 1,990 0
29APR26 39.00 P 0.00 0.00 0.00 6.91 -0.32 35 0 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 7.95 -0.22 41 0 293 0
29APR26 41.00 P 0.00 0.00 0.00 8.82 -0.24 35 0 51 0
29APR26 42.00 P 0.00 0.00 0.00 9.80 -0.23 0 0 93 0
29APR26 43.00 P 10.30 10.30 10.30 10.80 -0.23 0 3 75 0
29APR26 44.00 P 0.00 0.00 0.00 11.80 -0.30 0 0 14 -1
29APR26 45.00 P 0.00 0.00 0.00 12.80 -0.23 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 13.80 -0.32 0 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 14.80 -0.23 0 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 15.80 -0.39 0 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 16.80 -0.23 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.80 -0.22 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 20.30 -0.22 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 22.80 -0.22 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.30 -0.23 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.80 -0.22 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.30 -0.22 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.80 -0.22 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.30 -0.23 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.80 -0.22 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.30 -0.23 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.80 -0.22 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.30 -0.23 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.80 -0.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
28MAY26 24.00 P 0.21 0.21 0.21 0.18 -0.04 42 30 65 +30
28MAY26 25.00 P 0.27 0.28 0.27 0.27 -0.05 42 35 526 +35
28MAY26 26.00 P 0.37 0.37 0.37 0.40 -0.04 41 200 867 +16
28MAY26 27.00 P 0.47 0.56 0.47 0.54 -0.06 40 130 1,265 +130
28MAY26 28.00 P 0.00 0.00 0.00 0.73 -0.07 39 0 1,303 0
28MAY26 29.00 P 0.85 1.03 0.85 0.99 -0.08 39 130 708 +130
28MAY26 30.00 P 1.11 1.14 1.10 1.29 -0.08 38 66 1,474 -1
28MAY26 31.00 P 1.52 1.63 1.45 1.66 -0.12 37 55 2,476 -2
28MAY26 32.00 P 1.89 2.16 1.89 2.10 -0.12 37 76 2,098 +29
28MAY26 33.00 P 2.35 2.60 2.34 2.63 -0.15 36 296 3,109 -15
28MAY26 34.00 P 3.08 3.33 3.00 3.22 -0.16 36 121 1,579 +1
28MAY26 35.00 P 0.00 0.00 0.00 3.87 -0.18 36 0 1,910 0
28MAY26 36.00 P 0.00 0.00 0.00 4.71 -0.18 38 0 527 0
28MAY26 37.00 P 0.00 0.00 0.00 5.49 -0.20 38 0 584 0
28MAY26 38.00 P 0.00 0.00 0.00 6.27 -0.30 37 0 870 0
28MAY26 39.00 P 0.00 0.00 0.00 7.13 -0.30 37 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 8.01 -0.25 36 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 8.92 -0.24 36 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 9.85 -0.24 35 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.80 -0.32 0 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 11.83 -0.27 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.81 -0.22 38 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 13.80 -0.32 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.80 -0.23 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.80 -0.39 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.80 -0.23 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.80 -0.22 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 20.30 -0.22 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.80 -0.22 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.30 -0.23 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.80 -0.22 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.30 -0.22 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.80 -0.22 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.30 -0.23 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.80 -0.23 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.30 -0.23 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.80 -0.22 0 0 0 0
29JUN26 20.00 P 0.14 0.14 0.14 0.06 +0.01 43 15 190 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 240 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 0.00 42 0 109 0
29JUN26 23.00 P 0.27 0.27 0.27 0.20 0.00 41 15 40 +15
29JUN26 24.00 P 0.36 0.36 0.36 0.30 0.00 41 30 137 +10
29JUN26 25.00 P 0.42 0.47 0.42 0.42 -0.01 40 2 796 0
29JUN26 26.00 P 0.00 0.00 0.00 0.58 -0.02 40 0 1,259 0
29JUN26 27.00 P 0.75 0.75 0.75 0.75 -0.04 39 32 1,293 +32
29JUN26 28.00 P 0.85 0.85 0.85 0.97 -0.05 38 30 2,912 0
29JUN26 29.00 P 1.11 1.22 1.10 1.25 -0.06 38 43 3,451 +1
29JUN26 30.00 P 1.42 1.42 1.42 1.58 -0.07 37 1 3,357 -1
29JUN26 31.00 P 0.00 0.00 0.00 1.96 -0.09 36 0 2,962 0
29JUN26 32.00 P 2.19 2.44 2.16 2.40 -0.14 36 36 4,314 -15
29JUN26 33.00 P 2.60 2.94 2.60 2.94 -0.16 36 17 8,556 +17
29JUN26 34.00 P 3.33 3.50 3.23 3.52 -0.20 35 4 11,157 0
29JUN26 35.00 P 3.84 4.22 3.84 4.22 -0.11 36 4 11,315 -1
29JUN26 36.00 P 4.92 4.92 4.92 4.92 -0.18 36 5 5,345 +1
29JUN26 37.00 P 0.00 0.00 0.00 5.74 -0.37 37 0 12,032 0
29JUN26 38.00 P 6.70 6.70 6.70 6.60 -0.33 38 1 10,619 0
29JUN26 39.00 P 0.00 0.00 0.00 7.47 -0.33 39 0 5,847 0
29JUN26 40.00 P 0.00 0.00 0.00 8.30 -0.26 39 0 10,976 0
29JUN26 41.00 P 0.00 0.00 0.00 9.08 -0.23 36 0 9,186 0
29JUN26 42.00 P 9.70 9.70 9.70 10.14 -0.40 41 1 2,369 -1
29JUN26 43.00 P 0.00 0.00 0.00 10.89 -0.24 35 0 857 0
29JUN26 44.00 P 0.00 0.00 0.00 11.83 -0.27 34 0 3,090 0
29JUN26 45.00 P 0.00 0.00 0.00 12.84 -0.22 37 0 17,837 0
29JUN26 46.00 P 0.00 0.00 0.00 13.82 -0.30 37 0 895 0
29JUN26 47.00 P 0.00 0.00 0.00 14.80 -0.23 0 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 15.80 -0.39 0 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 16.80 -0.31 0 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 17.80 -0.32 0 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 20.30 -0.32 0 0 2,296 -810
29JUN26 55.00 P 0.00 0.00 0.00 22.80 -0.31 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 25.30 -0.31 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.80 -0.31 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.30 -0.32 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 32.80 -0.32 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.30 -0.32 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.80 -0.32 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.30 -0.32 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.80 -0.31 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.30 -0.31 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.80 -0.32 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.30 -0.32 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.80 -0.31 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.30 -0.31 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.80 -0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.30 -0.31 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.80 -0.32 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.30 -0.32 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.80 -0.32 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.30 -0.32 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.80 -0.32 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.30 -0.32 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.80 -0.32 0 0 0 0
29SEP26 20.00 P 0.30 0.30 0.30 0.14 -0.01 38 102 1,106 +100
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 237 0
29SEP26 22.00 P 0.42 0.42 0.42 0.31 -0.02 38 1 332 0
29SEP26 23.00 P 0.59 0.59 0.59 0.44 -0.02 38 100 498 +100
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.02 38 0 49 0
29SEP26 25.00 P 0.83 0.83 0.83 0.80 -0.03 38 200 538 +100
29SEP26 26.00 P 0.00 0.00 0.00 1.04 -0.04 38 0 1,191 0
29SEP26 27.00 P 0.00 0.00 0.00 1.32 -0.04 38 0 1,159 0
29SEP26 28.00 P 1.57 1.57 1.57 1.62 -0.06 38 30 4,831 0
29SEP26 29.00 P 1.98 1.98 1.98 1.95 -0.07 37 30 1,325 0
29SEP26 30.00 P 2.18 2.33 2.14 2.34 -0.07 37 12 7,548 +11
29SEP26 31.00 P 2.71 2.78 2.71 2.78 -0.08 37 190 1,565 +190
29SEP26 32.00 P 3.04 3.18 2.96 3.24 -0.12 36 6 1,807 0
29SEP26 33.00 P 3.85 3.85 3.85 3.78 -0.13 36 1 3,991 0
29SEP26 34.00 P 4.10 4.43 4.10 4.36 -0.18 36 24 1,993 0
29SEP26 35.00 P 4.71 4.71 4.71 5.00 -0.19 36 3 9,541 +1
29SEP26 36.00 P 5.57 5.70 5.57 5.73 -0.17 37 40 22,111 +39
29SEP26 37.00 P 0.00 0.00 0.00 6.46 -0.25 37 0 5,144 0
29SEP26 38.00 P 0.00 0.00 0.00 7.21 -0.32 37 0 7,008 0
29SEP26 39.00 P 0.00 0.00 0.00 8.29 +0.11 41 0 9,129 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 -0.20 37 0 4,488 0
29SEP26 41.00 P 9.80 9.80 9.80 9.59 -0.24 37 1 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 10.44 -0.49 37 0 938 0
29SEP26 43.00 P 10.94 11.04 10.94 11.46 -0.16 39 61 2,635 +59
29SEP26 44.00 P 0.00 0.00 0.00 12.14 -0.36 36 0 1,769 0
29SEP26 45.00 P 12.93 13.11 12.93 13.19 -0.20 39 2 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 14.02 -0.58 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 14.94 -0.63 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 15.87 -0.32 36 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 16.80 -0.31 0 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 17.91 -0.21 40 0 7,666 0
29SEP26 52.50 P 0.00 0.00 0.00 20.34 -0.28 41 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 22.80 -0.32 0 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.30 -0.32 0 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 27.80 -0.32 0 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 30.30 -0.32 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.80 -0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.30 -0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.80 -0.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.30 -0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.80 -0.31 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.30 -0.31 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.80 -0.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.30 -0.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.80 -0.32 0 0 0 0
30DEC26 20.00 P 0.46 0.46 0.46 0.31 -0.04 38 15 581 +15
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.04 38 0 96 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.04 38 0 166 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.05 38 0 8 0
30DEC26 24.00 P 1.00 1.04 1.00 0.98 -0.06 38 25 449 +10
30DEC26 25.00 P 1.32 1.32 1.32 1.24 -0.06 38 1 1,360 +1
30DEC26 26.00 P 1.60 1.60 1.60 1.52 -0.07 38 30 403 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 -0.08 38 0 698 0
30DEC26 28.00 P 0.00 0.00 0.00 2.17 -0.07 38 0 926 0
30DEC26 29.00 P 2.52 2.52 2.52 2.53 -0.10 37 95 975 +95
30DEC26 30.00 P 2.91 2.91 2.91 2.93 -0.11 37 34 4,220 +34
30DEC26 31.00 P 3.18 3.18 3.18 3.39 -0.12 37 95 1,220 +95
30DEC26 32.00 P 3.96 3.96 3.96 3.88 -0.12 37 30 2,995 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 -0.15 36 0 2,122 0
30DEC26 34.00 P 0.00 0.00 0.00 4.99 -0.17 36 0 1,309 0
30DEC26 35.00 P 5.70 5.70 5.70 5.61 -0.16 36 30 3,719 +30
30DEC26 36.00 P 6.02 6.28 6.02 6.27 -0.22 36 107 7,294 +59
30DEC26 37.00 P 0.00 0.00 0.00 7.25 +0.05 39 5 3,225 0
30DEC26 38.00 P 0.00 0.00 0.00 7.73 -0.22 37 0 4,571 0
30DEC26 39.00 P 0.00 0.00 0.00 8.53 -0.17 37 0 2,146 0
30DEC26 40.00 P 0.00 0.00 0.00 9.32 -0.31 38 1 1,986 +1
30DEC26 41.00 P 10.09 10.09 10.09 10.13 -0.17 38 32 493 +30
30DEC26 42.00 P 0.00 0.00 0.00 10.93 -0.33 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.74 -0.30 38 0 619 0
30DEC26 44.00 P 0.00 0.00 0.00 12.59 -0.62 38 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 13.47 -0.34 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.34 -0.35 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.23 -0.48 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.11 -0.62 37 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 17.02 -0.37 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.96 -0.46 37 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 20.44 -0.18 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.86 -0.26 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 25.31 -0.31 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.80 -0.32 0 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 30.30 -0.32 0 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 32.80 -0.32 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.30 -0.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.80 -0.32 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.30 -0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.80 -0.31 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.30 -0.31 0 0 0 0
30DEC26 80.00 P 47.76 47.76 47.76 47.80 -0.32 0 1 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.13 -0.04 39 0 21 0
30MAR27 24.00 P 1.33 1.44 1.33 1.39 -0.05 39 15 31 +3
30MAR27 25.00 P 1.55 1.62 1.55 1.67 -0.02 39 2 0 0
30MAR27 26.00 P 1.88 1.88 1.88 1.95 -0.08 38 1 296 0
30MAR27 27.00 P 0.00 0.00 0.00 2.27 -0.06 38 0 471 0
30MAR27 28.00 P 0.00 0.00 0.00 2.61 -0.08 38 0 152 0
30MAR27 29.00 P 0.00 0.00 0.00 3.02 -0.07 37 0 227 0
30MAR27 30.00 P 3.30 3.30 3.30 3.44 -0.09 37 103 300 +100
30MAR27 31.00 P 0.00 0.00 0.00 3.90 -0.12 37 0 30 0
30MAR27 32.00 P 4.34 4.34 4.34 4.39 -0.12 37 20 32 0
30MAR27 33.00 P 0.00 0.00 0.00 4.94 -0.13 37 0 3,800 0
30MAR27 34.00 P 0.00 0.00 0.00 5.53 -0.14 37 0 4,801 0
30MAR27 35.00 P 0.00 0.00 0.00 6.13 -0.14 37 0 1,000 0
30MAR27 36.00 P 6.49 6.49 6.49 6.74 -0.23 36 30 120 +30
30MAR27 37.00 P 7.14 7.21 7.14 7.53 -0.23 37 60 65 +60
30MAR27 38.00 P 0.00 0.00 0.00 8.26 -0.23 37 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 9.01 -0.23 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.75 -0.25 37 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 10.54 -0.24 38 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 11.33 -0.32 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 12.15 -0.31 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.97 -0.33 38 0 0 0
TOTAL PUT 13,701 571,896 -276
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$ 22.20
30MAR26 3.90 C 0.00 0.00 0.00 18.53 -0.60 420 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.41 -0.62 406 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.28 -0.65 386 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.27 -0.56 417 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.00 -0.73 334 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.88 -0.75 315 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.87 -0.67 360 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.71 -0.72 326 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.70 -0.63 363 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.69 -0.54 390 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.58 -0.55 382 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.44 -0.59 363 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.05 -0.73 293 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.95 -0.58 344 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.71 -0.60 336 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.44 -0.59 320 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.10 -0.68 280 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.00 -0.53 317 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.55 -0.73 242 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.37 -0.67 262 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.01 -0.89 207 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.97 -0.56 275 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.64 -0.64 247 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.21 -0.82 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.11 -0.68 224 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.95 -0.59 241 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.56 -0.73 195 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.55 -0.49 249 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.19 -0.61 220 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.97 -0.57 220 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.47 -0.82 110 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.42 -0.62 198 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.94 -0.60 191 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.24 -0.80 119 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.95 -0.59 173 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.52 -0.52 174 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.78 -0.90 116 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.22 -0.82 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.78 -0.76 102 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.47 -0.58 131 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.76 -0.79 82 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.44 -0.58 111 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 6.94 -0.61 103 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.22 -0.80 0 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.92 -0.75 86 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.43 -0.64 81 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.76 -0.83 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.46 -0.62 70 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.99 -0.70 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.56 -0.56 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.13 -0.63 61 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 2.74 -0.51 60 0 7 0
30MAR26 21.00 C 1.77 1.77 1.77 2.04 -0.54 59 1 45 -1
30MAR26 22.00 C 1.37 1.37 1.37 1.46 -0.47 58 1 117 +1
30MAR26 23.00 C 1.22 1.22 1.22 1.01 -0.36 57 1 360 0
30MAR26 24.00 C 0.67 0.67 0.67 0.67 -0.34 57 2 116 -1
30MAR26 25.00 C 0.76 0.78 0.40 0.43 -0.26 56 44 141 +24
30MAR26 26.00 C 0.45 0.45 0.44 0.27 -0.18 56 2 36 -2
30MAR26 27.00 C 0.00 0.00 0.00 0.16 -0.13 56 0 15 0
30MAR26 28.00 C 0.15 0.15 0.12 0.10 -0.08 57 3 55 -1
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.05 57 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 43 0
30MAR26 31.00 C 0.06 0.06 0.06 0.02 -0.02 57 1 26 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 10 0
30MAR26 33.00 C 0.03 0.03 0.02 0.01 -0.01 61 2 51 -2
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 7.96 -0.68 79 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.50 -0.52 77 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.97 -0.63 69 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.55 -0.61 71 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.08 -0.59 67 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.58 -0.49 62 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.08 -0.76 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.75 -0.56 61 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.33 -0.50 59 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.81 -0.86 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.58 -0.47 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.23 -0.47 57 0 26 0
29APR26 21.00 C 0.00 0.00 0.00 2.60 -0.64 56 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 2.06 -0.49 56 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 1.61 -0.42 55 0 184 0
29APR26 24.00 C 1.40 1.40 1.40 1.24 -0.41 55 1 22 +1
29APR26 25.00 C 0.99 0.99 0.94 0.94 -0.38 55 3 153 -1
29APR26 26.00 C 0.00 0.00 0.00 0.70 -0.32 54 0 49 0
29APR26 27.00 C 0.55 0.55 0.55 0.52 -0.26 54 1 2 -1
29APR26 28.00 C 0.51 0.51 0.51 0.38 -0.22 54 1 14 +1
29APR26 29.00 C 0.00 0.00 0.00 0.28 -0.17 54 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.20 -0.14 54 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 -0.11 54 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.08 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 -0.07 54 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 6.70 -0.46 64 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.18 -0.76 58 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.68 -0.80 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.34 -0.68 56 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.01 -0.54 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.56 -0.57 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.26 -0.52 56 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.91 -0.68 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.44 -0.75 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.88 -0.58 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.47 -0.47 54 0 0 0
28MAY26 23.00 C 1.95 1.95 1.95 2.02 -0.43 54 1 1 +1
28MAY26 24.00 C 1.83 1.83 1.83 1.64 -0.42 54 1 1 0
28MAY26 25.00 C 0.00 0.00 0.00 1.32 -0.31 53 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.05 -0.30 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.84 -0.26 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.66 -0.24 53 0 0 0
28MAY26 29.00 C 0.76 0.76 0.76 0.52 -0.20 53 2 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.40 -0.17 53 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 0.31 -0.14 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.24 -0.12 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.19 -0.09 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.15 -0.07 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 17.85 -0.60 187 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.70 -0.65 175 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.69 -0.57 189 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.58 -0.58 185 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.45 -0.61 176 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.22 -0.59 174 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.95 -0.61 164 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.71 -0.60 161 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.44 -0.62 152 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.10 -0.72 131 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.00 -0.57 151 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.71 -0.61 141 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.46 -0.61 137 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.15 -0.75 124 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.97 -0.56 130 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.69 -0.64 122 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.26 -0.82 63 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.11 -0.72 102 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.95 -0.63 112 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.56 -0.78 85 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.55 -0.63 117 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.19 -0.65 101 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.97 -0.58 102 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.52 -0.82 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.42 -0.68 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.99 -0.61 93 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.49 -0.67 87 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.96 -0.72 79 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 10.52 -0.76 80 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.93 -0.75 67 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.51 -0.67 70 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.02 -0.74 66 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 8.66 -0.59 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.19 -0.58 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.51 -0.88 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.17 -0.68 58 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 6.84 -0.58 61 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.39 -0.66 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.01 -0.54 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.56 -0.75 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.12 -0.80 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.87 -0.53 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.51 -0.54 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.08 -0.65 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.90 -0.53 56 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.23 -0.59 53 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 2.81 -0.48 55 0 1 0
29JUN26 23.00 C 2.43 2.43 2.43 2.37 -0.43 54 1 16 0
29JUN26 24.00 C 0.00 0.00 0.00 2.00 -0.42 54 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 1.67 -0.41 54 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 1.38 -0.37 54 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 1.15 -0.32 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.95 -0.28 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.78 -0.24 53 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.64 -0.22 53 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.53 -0.18 53 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.43 -0.16 53 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 -0.14 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 -0.11 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.95 -0.63 90 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.56 -0.78 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.55 -0.63 92 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.19 -0.65 81 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.97 -0.63 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.53 -0.82 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.42 -0.68 72 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.99 -0.63 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.49 -0.74 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.96 -0.73 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.52 -0.76 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.07 -0.71 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.62 -0.60 61 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.22 -0.66 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.75 -0.56 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.41 -0.47 60 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.88 -0.60 56 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.60 -0.41 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.11 -0.54 55 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.73 -0.52 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.34 -0.57 53 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.89 -0.60 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.57 -0.73 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.39 -0.44 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.13 -0.37 54 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 4.80 -0.44 53 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.55 -0.42 53 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.10 -0.32 54 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 3.56 -0.42 53 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 3.17 -0.39 53 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 2.82 -0.46 53 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 2.51 -0.42 53 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 2.22 -0.40 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.96 -0.36 53 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.72 -0.35 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.52 -0.30 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.32 -0.30 53 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.17 -0.25 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.00 -0.26 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 -0.25 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 -0.18 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.07 -0.62 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.67 -0.61 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.14 -0.64 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.70 -0.67 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.32 -0.56 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.95 -0.56 54 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.52 -0.60 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.19 -0.51 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.79 -0.53 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.44 -0.53 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.13 -0.49 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.86 -0.43 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.51 -0.51 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.23 -0.43 52 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 5.94 -0.46 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.75 -0.38 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.36 -0.49 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.16 -0.38 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.66 -0.43 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.24 -0.38 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.86 -0.41 52 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.51 -0.39 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.20 -0.37 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 2.94 -0.33 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.66 -0.40 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 -0.37 52 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 2.17 -0.37 52 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.98 -0.31 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.74 -0.35 52 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 -0.29 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.47 -0.25 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.33 -0.24 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.28 -0.52 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.99 -0.52 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.71 -0.48 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.39 -0.51 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.18 -0.46 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.89 -0.49 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.69 -0.41 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.25 -0.43 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.82 -0.44 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.47 -0.37 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.13 -0.42 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.81 -0.40 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.50 -0.37 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.20 -0.38 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.96 -0.37 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.72 -0.38 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.48 -0.41 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.30 -0.40 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.12 -0.38 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.93 -0.39 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.78 -0.36 51 0 0 0
TOTAL CALL 68 3,206 +20
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 260 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 0.00 253 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 0.00 246 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 239 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 232 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 0.00 209 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 0.00 185 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 24 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 +0.03 57 0 47 0
30MAR26 18.00 P 0.16 0.16 0.16 0.10 +0.03 56 1 8 -1
30MAR26 18.50 P 0.00 0.00 0.00 0.14 +0.04 55 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 0.21 +0.06 55 0 57 0
30MAR26 19.50 P 0.00 0.00 0.00 0.31 +0.10 56 0 117 0
30MAR26 20.00 P 0.33 0.53 0.33 0.41 +0.11 55 59 190 +14
30MAR26 21.00 P 0.49 0.81 0.49 0.72 +0.18 55 9 138 0
30MAR26 22.00 P 1.18 1.35 1.18 1.15 +0.27 54 4 106 -2
30MAR26 23.00 P 1.71 1.93 1.71 1.72 +0.34 55 11 85 +5
30MAR26 24.00 P 0.00 0.00 0.00 2.38 +0.40 54 0 51 0
30MAR26 25.00 P 0.00 0.00 0.00 3.08 +0.40 50 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 4.03 +0.64 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.86 +0.62 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.86 +0.64 56 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 6.83 +0.60 57 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.81 +0.70 57 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.80 +0.62 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.80 +0.77 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.80 +0.66 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.80 +0.63 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 0.00 53 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 1 0
29APR26 16.50 P 0.10 0.10 0.10 0.14 +0.02 54 2 3 +2
29APR26 17.00 P 0.16 0.16 0.16 0.20 +0.04 54 1 2 +1
29APR26 17.50 P 0.00 0.00 0.00 0.27 +0.05 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.34 +0.05 54 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 0.44 +0.07 54 0 2 0
29APR26 19.00 P 0.62 0.62 0.62 0.56 +0.11 54 1 16 +1
29APR26 19.50 P 0.74 0.74 0.74 0.70 +0.11 54 19 20 +19
29APR26 20.00 P 0.91 0.94 0.91 0.85 +0.14 53 20 50 +17
29APR26 21.00 P 1.09 1.32 1.09 1.23 +0.18 53 5 4 -4
29APR26 22.00 P 1.52 1.52 1.52 1.70 +0.24 53 1 51 0
29APR26 23.00 P 0.00 0.00 0.00 2.26 +0.29 53 0 13 0
29APR26 24.00 P 0.00 0.00 0.00 2.90 +0.33 53 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 3.52 +0.25 50 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 4.29 +0.30 50 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.29 +0.52 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.98 +0.39 48 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.90 +0.38 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.92 +0.56 54 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.85 +0.50 51 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.84 +0.74 54 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.82 +0.68 54 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.80 +0.55 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.22 +0.05 53 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.28 +0.05 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.36 +0.07 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.46 +0.09 53 0 3 0
28MAY26 18.00 P 0.57 0.57 0.55 0.55 +0.08 52 10 25 +10
28MAY26 18.50 P 0.69 0.69 0.69 0.69 +0.11 53 15 15 +15
28MAY26 19.00 P 0.86 0.87 0.83 0.83 +0.12 53 37 34 +7
28MAY26 19.50 P 0.00 0.00 0.00 0.98 +0.13 52 0 15 0
28MAY26 20.00 P 1.22 1.22 1.16 1.16 +0.17 52 18 32 +15
28MAY26 21.00 P 1.28 1.28 1.28 1.57 +0.20 52 1 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.06 +0.30 52 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 2.63 +0.37 52 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 3.26 +0.39 52 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 4.05 +0.45 55 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 4.70 +0.53 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.59 +0.59 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.32 +0.43 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.04 +0.29 47 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.01 +0.38 50 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.02 +0.59 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.84 +0.37 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.83 +0.62 48 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.85 +0.60 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.01 53 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 +0.03 53 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 +0.04 53 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 +0.05 53 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.42 +0.07 53 0 11 0
29JUN26 16.50 P 0.00 0.00 0.00 0.52 +0.08 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.63 +0.09 53 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.72 +0.07 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.86 +0.08 52 0 47 0
29JUN26 18.50 P 0.00 0.00 0.00 1.01 +0.09 52 0 1 0
29JUN26 19.00 P 1.17 1.17 1.17 1.18 +0.11 52 1 20 +1
29JUN26 19.50 P 1.49 1.49 1.49 1.36 +0.17 52 15 45 +15
29JUN26 20.00 P 1.35 1.35 1.35 1.57 +0.20 52 3 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.01 +0.22 51 0 53 0
29JUN26 22.00 P 0.00 0.00 0.00 2.51 +0.24 51 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.09 +0.27 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 3.74 +0.31 51 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.42 +0.32 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 5.16 +0.31 51 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 5.93 +0.34 51 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 6.75 +0.51 51 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.48 +0.42 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.45 +0.50 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.33 +0.52 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.24 +0.57 51 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.17 +0.44 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.04 +0.53 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.03 52 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.03 53 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.04 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 +0.05 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 +0.04 52 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 +0.04 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.59 +0.06 52 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 0.70 +0.07 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 +0.08 52 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.10 51 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 +0.11 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.26 +0.11 51 0 0 0
29SEP26 18.00 P 1.32 1.32 1.32 1.44 +0.13 51 1 1 +1
29SEP26 18.50 P 0.00 0.00 0.00 1.61 +0.12 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.82 +0.19 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.03 +0.20 51 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.25 +0.19 51 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.74 +0.15 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.28 +0.18 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 3.96 +0.30 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.60 +0.33 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.28 +0.36 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.93 +0.32 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.70 +0.35 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.48 +0.36 52 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 8.27 +0.31 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.10 +0.32 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.96 +0.46 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.81 +0.46 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.69 +0.41 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.53 +0.41 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.03 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.04 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.04 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 +0.03 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.06 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 +0.06 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.90 +0.07 51 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 +0.10 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.23 +0.12 52 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 +0.11 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 +0.13 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.70 +0.13 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.89 +0.14 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.10 +0.19 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.32 +0.17 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.54 +0.17 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.77 +0.22 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.38 +0.32 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 3.93 +0.24 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.53 +0.28 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.16 +0.30 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.76 +0.26 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.47 +0.32 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.26 +0.27 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.97 +0.22 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.79 +0.27 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.58 +0.31 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.40 +0.30 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.27 +0.35 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.09 +0.31 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.04 +0.38 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 +0.10 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.03 +0.11 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.23 +0.12 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.46 +0.12 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.69 +0.15 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.93 +0.17 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.16 +0.17 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.70 +0.20 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.27 +0.16 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.89 +0.17 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.53 +0.18 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.20 +0.19 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.94 +0.25 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.65 +0.28 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.40 +0.29 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.18 +0.31 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.97 +0.32 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.78 +0.34 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.61 +0.35 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.44 +0.31 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.30 +0.32 52 0 0 0
TOTAL PUT 234 2,938 +116
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$ 3.90
30MAR26 2.40 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 +0.02 58 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 +0.02 52 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.23 +0.02 23 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.16 +0.01 24 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.10 0.00 23 0 122 0
30MAR26 4.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 4.10 C 0.04 0.04 0.04 0.03 -0.01 23 200 220 +150
30MAR26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 47 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 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 53 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 90 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 107 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 +0.01 25 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.21 +0.02 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.16 +0.01 25 0 100 0
29APR26 4.00 C 0.12 0.12 0.12 0.11 0.00 24 12 164 +12
29APR26 4.10 C 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29APR26 4.30 C 0.04 0.04 0.04 0.04 0.00 26 4 16 -4
29APR26 4.40 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.02 0.00 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 0.00 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 +0.01 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.93 0.00 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.85 +0.02 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 +0.02 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 +0.03 25 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 +0.02 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 +0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.02 26 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 46 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 51 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 1.13 +0.01 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.06 +0.04 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.97 +0.04 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 0.00 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 1.13 +0.01 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 +0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 +0.02 27 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 0.00 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 0.00 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.99 - 26 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 +0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
TOTAL CALL 216 4,808 +158
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 0.00 28 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 305 0
30MAR26 3.80 P 0.06 0.06 0.06 0.06 -0.01 26 10 28 +10
30MAR26 3.90 P 0.00 0.00 0.00 0.10 -0.01 25 0 51 0
30MAR26 4.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 88 0
30MAR26 4.10 P 0.00 0.00 0.00 0.23 -0.03 25 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.32 -0.01 28 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.42 -0.01 33 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 -0.01 44 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 -0.01 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 -0.01 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 0.00 67 0 0 0
30MAR26 5.00 P 1.09 1.09 1.09 1.12 -0.01 65 4 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.37 -0.01 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.62 -0.01 84 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.87 -0.01 92 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.12 -0.01 99 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.37 -0.01 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.62 -0.01 113 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.87 -0.01 120 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.12 -0.01 126 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.37 -0.01 132 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.62 -0.01 138 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.87 -0.01 144 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
29APR26 3.70 P 0.00 0.00 0.00 0.07 -0.01 26 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.10 -0.02 25 0 260 0
29APR26 3.90 P 0.00 0.00 0.00 0.14 -0.02 24 0 134 0
29APR26 4.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.93 0.00 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.03 0.00 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.37 -0.01 53 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.62 -0.01 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.17 -0.03 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.37 -0.01 25 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.45 -0.01 26 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.73 0.00 31 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.93 0.00 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.03 0.00 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.12 -0.01 39 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.37 -0.01 44 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.62 -0.01 49 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.22 -0.01 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.28 0.00 27 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.13 -0.03 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 -0.01 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.63 -0.02 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.87 -0.01 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.12 -0.01 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.37 -0.01 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.62 -0.01 58 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.87 -0.01 62 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.12 -0.01 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.37 -0.01 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.62 -0.01 71 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.87 -0.01 74 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 -0.02 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.45 -0.02 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.01 -0.03 30 0 0 0
29SEP26 4.90 P 1.05 1.05 1.05 1.10 -0.03 30 4 4 +4
29SEP26 5.00 P 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 -0.03 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 -0.02 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.92 -0.02 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.16 -0.03 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.03 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.22 -0.03 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 -0.04 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 -0.04 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.94 -0.03 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 - 26 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 -0.05 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 -0.05 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 -0.03 27 0 0 0
TOTAL PUT 18 3,174 +14
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$ 35.88
30MAR26 17.50 C 0.00 0.00 0.00 18.41 +0.60 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.00 +0.69 136 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.42 +0.56 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.92 +0.43 90 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.41 +0.59 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.90 +0.58 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.91 +0.59 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.92 +0.60 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.91 +0.45 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.89 +0.57 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.92 +0.51 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.93 +0.62 46 0 61 0
30MAR26 27.00 C 0.00 0.00 0.00 8.93 +0.50 38 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 7.93 +0.48 30 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 6.93 +0.48 0 0 79 0
30MAR26 30.00 C 0.00 0.00 0.00 5.93 +0.59 0 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 4.94 +0.59 23 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.03 +0.74 30 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.05 +0.66 25 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 2.12 +0.51 22 0 166 0
30MAR26 35.00 C 1.37 1.37 1.37 1.38 +0.40 22 15 264 -15
30MAR26 36.00 C 0.87 0.90 0.78 0.78 +0.24 21 227 435 +210
30MAR26 37.00 C 0.48 0.52 0.48 0.42 +0.14 22 62 381 +60
30MAR26 38.00 C 0.25 0.26 0.25 0.19 +0.07 22 44 285 +40
30MAR26 39.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 136 0
30MAR26 41.00 C 0.06 0.06 0.06 0.01 0.00 22 20 113 -20
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.94 +0.58 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.97 +0.60 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.95 +0.49 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.97 +0.60 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.97 +0.56 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.98 +0.60 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.99 +0.56 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.00 +0.55 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.05 +0.47 31 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.09 +0.52 29 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.94 +0.36 0 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.16 +0.64 24 0 201 0
29APR26 33.00 C 0.00 0.00 0.00 3.28 +0.61 23 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 2.38 +0.51 20 0 64 0
29APR26 35.00 C 1.80 1.80 1.67 1.70 +0.43 20 105 317 +105
29APR26 36.00 C 1.09 1.09 1.09 1.13 +0.32 20 22 377 0
29APR26 37.00 C 0.81 0.81 0.81 0.70 +0.18 19 15 258 0
29APR26 38.00 C 0.00 0.00 0.00 0.44 +0.15 20 0 377 0
29APR26 39.00 C 0.00 0.00 0.00 0.25 +0.10 20 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.13 +0.05 20 0 101 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 20 0
29APR26 42.00 C 0.11 0.11 0.11 0.03 +0.01 20 6 10 +6
29APR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 47.00 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 10.06 +0.64 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.03 +0.60 23 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.10 +0.65 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.12 +0.47 29 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.25 +0.68 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.07 +0.49 16 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.31 +0.57 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.43 +0.54 22 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 2.58 +0.52 20 0 741 0
28MAY26 35.00 C 1.97 1.97 1.97 1.91 +0.42 20 15 714 -15
28MAY26 36.00 C 1.44 1.44 1.36 1.37 +0.33 20 45 226 +45
28MAY26 37.00 C 1.02 1.02 0.97 0.94 +0.23 20 69 194 -60
28MAY26 38.00 C 0.71 0.71 0.71 0.61 +0.16 20 30 493 +30
28MAY26 39.00 C 0.00 0.00 0.00 0.38 +0.10 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.23 +0.07 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.48 +0.60 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.98 +0.49 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.49 +0.60 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.99 +0.60 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.00 +0.60 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.00 +0.60 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.01 +0.55 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.30 +0.86 57 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.32 +0.81 53 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.32 +0.90 48 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.03 +0.46 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.11 +0.66 30 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.26 +0.61 33 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 6.25 +0.68 28 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.27 +0.69 25 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.31 +0.57 22 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 3.43 +0.53 21 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 2.63 +0.49 20 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 1.97 +0.40 19 0 25 0
29JUN26 36.00 C 0.00 0.00 0.00 1.44 +0.32 19 0 426 0
29JUN26 37.00 C 0.00 0.00 0.00 1.03 +0.24 20 0 430 0
29JUN26 38.00 C 0.00 0.00 0.00 0.71 +0.16 20 0 55 0
29JUN26 39.00 C 0.00 0.00 0.00 0.47 +0.11 20 0 65 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 +0.07 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.19 +0.05 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.48 +0.60 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.98 +0.49 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.49 +0.60 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.99 +0.60 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.00 +0.60 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.00 +0.60 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.29 +0.69 49 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.30 +0.74 46 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.32 +0.81 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.32 +0.90 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.06 +0.49 25 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.15 +0.70 26 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 7.26 +0.61 27 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.25 +0.65 23 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.27 +0.48 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.51 +0.56 21 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 3.73 +0.70 21 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.88 +0.40 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.30 +0.40 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 1.83 +0.36 19 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.44 +0.32 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.12 +0.23 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.86 +0.19 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.68 +0.19 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 +0.17 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 +0.13 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.28 +0.10 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.20 +0.07 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 +0.06 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.00 +0.60 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.00 +0.60 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.29 +0.69 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.30 +0.74 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.32 +0.81 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.32 +0.89 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.06 +0.49 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.15 +0.68 22 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.26 +0.61 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.25 +0.65 19 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 5.42 +0.59 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.57 +0.48 18 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.86 +0.43 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.26 +0.49 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 2.73 +0.45 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.28 +0.43 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 1.89 +0.38 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.54 +0.31 19 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.24 +0.24 19 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.01 +0.23 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.83 +0.23 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 +0.21 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 +0.18 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 +0.15 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 +0.12 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 +0.10 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 +0.08 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.32 - 27 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 9.08 +0.51 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.15 +0.55 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.28 +0.52 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.45 +0.48 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.69 +0.45 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.99 +0.42 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.35 +0.43 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.65 +0.34 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.13 +0.30 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.68 +0.28 18 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.27 +0.24 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.91 +0.21 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.60 +0.19 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.35 +0.18 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.15 +0.16 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.93 +0.10 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.79 +0.10 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 +0.08 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.51 +0.07 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.40 +0.05 19 0 0 0
TOTAL CALL 675 12,247 +386
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 203 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 293 0
30MAR26 33.00 P 0.11 0.11 0.08 0.06 -0.07 21 54 669 +10
30MAR26 34.00 P 0.19 0.19 0.19 0.18 -0.15 21 16 533 0
30MAR26 35.00 P 0.42 0.44 0.35 0.41 -0.28 21 110 635 +39
30MAR26 36.00 P 0.78 0.87 0.78 0.86 -0.39 22 60 472 +15
30MAR26 37.00 P 1.44 1.44 1.44 1.49 -0.50 22 30 234 0
30MAR26 38.00 P 0.00 0.00 0.00 2.31 -0.48 24 0 118 0
30MAR26 39.00 P 0.00 0.00 0.00 3.18 -0.55 23 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 4.12 -0.72 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.13 -0.59 28 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.12 -0.60 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.12 -0.73 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.12 -0.65 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.12 -0.65 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.13 -0.72 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.12 -0.60 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 25.00 P 0.01 0.01 0.01 0.01 0.00 38 60 60 +60
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 245 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.08 -0.04 20 0 358 0
29APR26 33.00 P 0.00 0.00 0.00 0.19 -0.08 20 0 232 0
29APR26 34.00 P 0.00 0.00 0.00 0.38 -0.15 20 0 404 0
29APR26 35.00 P 0.66 0.66 0.66 0.66 -0.27 19 115 143 -115
29APR26 36.00 P 0.00 0.00 0.00 1.13 -0.35 20 0 517 0
29APR26 37.00 P 1.68 1.68 1.68 1.73 -0.43 20 15 334 0
29APR26 38.00 P 0.00 0.00 0.00 2.50 -0.39 21 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 3.35 -0.54 22 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.29 -0.55 25 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.13 -0.59 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.22 -0.50 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.12 -0.73 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.12 -0.76 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.12 -0.65 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.13 -0.72 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.12 -0.60 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.15 -0.06 20 0 0 0
28MAY26 32.00 P 0.28 0.28 0.28 0.29 -0.11 20 15 50 0
28MAY26 33.00 P 0.00 0.00 0.00 0.49 -0.19 20 0 243 0
28MAY26 34.00 P 0.00 0.00 0.00 0.80 -0.27 19 0 760 0
28MAY26 35.00 P 1.15 1.15 1.15 1.22 -0.38 19 15 821 -15
28MAY26 36.00 P 0.00 0.00 0.00 1.78 -0.47 19 0 238 0
28MAY26 37.00 P 2.36 2.36 2.32 2.46 -0.53 20 30 312 +30
28MAY26 38.00 P 0.00 0.00 0.00 3.25 -0.45 20 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 3.93 -0.78 16 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 4.79 -0.81 11 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.04 -0.59 26 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.03 -0.50 29 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.97 -0.27 29 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.94 -0.39 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.91 -0.51 32 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.95 -0.64 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.85 -0.81 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 -0.06 19 0 200 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 -0.09 19 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 0.39 -0.15 19 0 20 0
29JUN26 33.00 P 0.00 0.00 0.00 0.63 -0.23 19 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 0.96 -0.31 19 0 5 0
29JUN26 35.00 P 1.37 1.37 1.37 1.39 -0.41 19 1 37 -1
29JUN26 36.00 P 0.00 0.00 0.00 1.97 -0.45 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 2.62 -0.52 19 0 700 0
29JUN26 38.00 P 0.00 0.00 0.00 3.38 -0.35 20 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 4.17 -0.54 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.09 -0.51 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.04 -0.64 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.03 -0.55 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.05 -0.19 28 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.99 -0.34 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.95 -0.65 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.95 -0.64 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.91 -0.80 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 19 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 0.00 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 -0.05 19 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.08 20 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.06 -0.11 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.45 -0.15 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.92 -0.20 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.47 -0.18 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.11 -0.20 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 3.82 -0.35 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.59 -0.40 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.41 -0.45 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.29 -0.48 22 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.20 -0.52 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.15 -0.55 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.12 -0.57 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.95 -0.74 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.95 -0.75 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.91 -0.81 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 +0.01 19 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.50 -0.01 19 0 22 0
30DEC26 31.00 P 0.72 0.72 0.72 0.72 -0.02 19 1 6 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.00 -0.03 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.34 -0.06 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.75 -0.09 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.22 -0.14 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.77 -0.18 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.39 -0.12 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.97 -0.37 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.80 -0.33 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.60 -0.37 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.44 -0.42 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.24 -0.54 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.24 -0.46 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.17 -0.52 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.10 -0.59 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.95 -0.75 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.98 -0.74 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 - 19 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.32 -0.07 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.47 -0.09 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.66 -0.13 19 0 0 0
30MAR27 31.00 P 0.91 0.91 0.91 0.90 -0.16 19 2 2 +2
30MAR27 32.00 P 1.18 1.18 1.18 1.20 -0.19 19 3 3 +3
30MAR27 33.00 P 0.00 0.00 0.00 1.56 -0.22 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.97 -0.27 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.44 -0.32 19 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 2.99 -0.34 19 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 3.60 -0.38 19 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.26 -0.28 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.98 -0.29 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.60 -0.45 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.44 -0.43 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.24 -0.54 19 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.24 -0.46 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.17 -0.52 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.10 -0.59 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.95 -0.75 21 0 0 0
TOTAL PUT 527 15,917 +29
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$ 6.02
30MAR26 2.60 C 0.00 0.00 0.00 3.47 -0.01 199 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.03 -0.04 116 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.93 -0.04 110 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.87 0.00 154 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.73 -0.04 99 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.63 -0.04 94 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.53 -0.05 90 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.44 -0.04 103 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.33 -0.06 80 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.23 -0.06 76 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.19 +0.01 123 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.03 -0.08 67 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.99 -0.02 111 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.89 -0.03 106 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.76 -0.07 85 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.68 -0.05 90 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.58 -0.05 85 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.46 -0.07 71 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.38 -0.06 75 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.29 -0.06 74 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 1.20 -0.04 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.11 -0.06 70 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.90 -0.06 67 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.71 -0.06 64 0 132 0
30MAR26 5.75 C 0.60 0.60 0.60 0.54 -0.07 62 1 76 +1
30MAR26 6.00 C 0.42 0.42 0.42 0.40 -0.05 61 62 155 +62
30MAR26 6.25 C 0.30 0.33 0.29 0.29 -0.05 60 53 254 +28
30MAR26 6.50 C 0.23 0.23 0.21 0.21 -0.05 61 70 1,206 +22
30MAR26 6.75 C 0.20 0.20 0.17 0.15 -0.04 62 46 448 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 -0.04 61 0 412 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.03 62 0 848 0
30MAR26 7.50 C 0.07 0.07 0.06 0.05 -0.02 63 31 866 +29
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.02 62 0 32 0
30MAR26 8.00 C 0.05 0.05 0.05 0.02 -0.01 62 1 72 -1
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 60 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 178 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 98 0
29APR26 3.90 C 0.00 0.00 0.00 2.19 0.00 80 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.07 -0.04 68 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.99 -0.04 72 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.90 -0.02 72 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.81 -0.02 71 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.72 -0.01 69 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.62 -0.01 66 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.52 -0.01 62 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.43 -0.01 60 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.35 -0.05 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.25 -0.06 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.17 -0.02 56 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.99 -0.02 57 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.78 -0.06 51 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.65 -0.06 53 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.51 -0.04 52 0 95 0
29APR26 6.25 C 0.00 0.00 0.00 0.40 -0.04 52 0 33 0
29APR26 6.50 C 0.00 0.00 0.00 0.32 -0.03 53 0 160 0
29APR26 6.75 C 0.24 0.24 0.24 0.24 -0.05 52 10 11 +10
29APR26 7.00 C 0.22 0.22 0.22 0.19 -0.03 53 10 52 0
29APR26 7.25 C 0.00 0.00 0.00 0.15 -0.02 54 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.01 55 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 55 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 56 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 55 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
28MAY26 4.10 C 0.00 0.00 0.00 2.00 -0.04 74 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.90 -0.02 70 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.81 -0.02 69 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.72 -0.03 68 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.62 -0.01 64 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.52 -0.02 61 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.43 -0.04 59 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.35 -0.05 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.25 -0.06 55 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.17 -0.05 55 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.99 -0.03 55 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.81 -0.04 53 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.66 -0.05 52 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.53 -0.04 52 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 0.42 -0.04 51 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.34 -0.02 52 0 71 0
28MAY26 6.75 C 0.30 0.30 0.30 0.26 -0.03 51 10 40 +10
28MAY26 7.00 C 0.25 0.27 0.25 0.20 -0.03 50 60 70 +59
28MAY26 7.25 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 -0.02 50 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.01 52 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.47 -0.01 119 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.37 0.00 114 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.27 -0.01 109 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.14 -0.03 83 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.08 +0.01 104 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.96 -0.03 90 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.90 +0.03 102 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.79 -0.01 94 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.67 -0.02 83 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.53 -0.06 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.51 +0.01 88 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.41 +0.02 84 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.30 -0.03 78 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.20 +0.01 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.10 -0.02 71 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.00 -0.04 67 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.91 -0.04 66 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.81 -0.04 63 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.72 -0.03 61 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.62 -0.04 58 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.53 -0.04 57 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.44 -0.04 55 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.35 -0.05 53 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.27 -0.04 53 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.19 -0.04 52 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.01 -0.03 51 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.84 -0.04 50 0 90 0
29JUN26 5.75 C 0.00 0.00 0.00 0.70 -0.03 50 0 137 0
29JUN26 6.00 C 0.65 0.65 0.65 0.58 -0.03 49 15 190 +15
29JUN26 6.25 C 0.00 0.00 0.00 0.47 -0.03 49 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 -0.02 49 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 -0.03 48 0 267 0
29JUN26 7.00 C 0.30 0.30 0.30 0.26 -0.02 49 10 531 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.01 49 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.01 49 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29JUN26 8.50 C 0.13 0.13 0.13 0.07 -0.01 49 4 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 49 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 2.31 -0.03 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.21 -0.02 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.11 -0.02 59 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.02 -0.02 58 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.92 -0.04 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.83 -0.04 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.74 -0.04 52 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.65 -0.05 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.57 -0.04 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 -0.04 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.41 -0.04 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.34 -0.04 48 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 -0.04 48 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.11 -0.04 47 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 0.97 -0.03 47 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 -0.03 46 0 72 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.03 46 0 105 0
29SEP26 6.25 C 0.67 0.67 0.67 0.64 -0.02 46 9 52 +9
29SEP26 6.50 C 0.60 0.60 0.59 0.55 -0.03 46 22 76 +11
29SEP26 6.75 C 0.52 0.52 0.52 0.48 -0.02 46 9 9 +9
29SEP26 7.00 C 0.46 0.46 0.46 0.41 -0.02 46 5 51 -4
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.01 46 0 7 0
29SEP26 7.50 C 0.37 0.37 0.37 0.30 -0.02 45 15 18 +14
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.02 45 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 21 0
29SEP26 8.75 C 0.18 0.18 0.18 0.14 -0.01 45 4 4 +4
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.32 -0.02 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.22 -0.04 54 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.13 -0.04 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.04 -0.04 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.95 -0.04 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.87 -0.04 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.79 -0.04 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.71 -0.04 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 -0.04 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.57 -0.04 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.50 -0.04 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.43 -0.04 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 -0.04 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 -0.03 46 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 -0.03 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 -0.03 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 -0.03 45 0 55 0
30DEC26 6.25 C 0.87 0.88 0.87 0.78 -0.03 45 24 59 +24
30DEC26 6.50 C 0.80 0.80 0.79 0.70 -0.02 45 37 94 +34
30DEC26 6.75 C 0.71 0.72 0.71 0.62 -0.02 45 166 245 +112
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.02 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.02 45 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.02 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.01 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.02 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.01 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.80 - 47 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.73 -0.04 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.66 -0.04 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.60 -0.04 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 -0.04 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 -0.04 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.35 -0.04 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 -0.04 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 -0.04 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 -0.03 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.03 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.03 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 -0.02 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
TOTAL CALL 674 12,011 +448
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 43 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 35 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 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 0.03 0.03 0.03 0.01 0.00 76 10 28 +10
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30MAR26 4.40 P 0.05 0.05 0.05 0.01 0.00 64 30 456 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
30MAR26 4.60 P 0.06 0.07 0.06 0.01 -0.01 56 15 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 60 0 572 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 61 0 328 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 65 0 569 0
30MAR26 5.00 P 0.10 0.10 0.10 0.06 -0.01 63 205 841 -110
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 62 0 295 0
30MAR26 5.50 P 0.17 0.17 0.17 0.17 -0.01 62 41 446 +41
30MAR26 5.75 P 0.24 0.24 0.24 0.26 -0.02 62 30 308 +30
30MAR26 6.00 P 0.34 0.34 0.34 0.37 -0.02 61 80 341 +12
30MAR26 6.25 P 0.47 0.47 0.44 0.52 -0.01 62 2 562 +1
30MAR26 6.50 P 0.62 0.65 0.62 0.69 0.00 63 5 198 +3
30MAR26 6.75 P 0.79 0.79 0.79 0.89 +0.02 65 2 190 +1
30MAR26 7.00 P 0.00 0.00 0.00 1.10 +0.01 68 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.33 +0.03 72 0 10 0
30MAR26 7.50 P 1.45 1.45 1.45 1.52 -0.02 63 1 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.75 +0.05 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.02 +0.03 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.51 +0.06 83 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.74 +0.05 76 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.04 +0.01 107 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.23 +0.04 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 0.06 0.06 0.06 0.01 -0.01 48 10 10 +10
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 52 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 53 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 75 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 53 0 110 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 55 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.01 54 0 208 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 0.00 55 0 151 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 0.00 54 0 421 0
29APR26 5.25 P 0.00 0.00 0.00 0.18 0.00 54 0 77 0
29APR26 5.50 P 0.00 0.00 0.00 0.26 -0.01 54 0 49 0
29APR26 5.75 P 0.00 0.00 0.00 0.36 -0.01 54 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.49 0.00 55 0 32 0
29APR26 6.25 P 0.61 0.61 0.61 0.64 0.00 55 20 75 -5
29APR26 6.50 P 0.00 0.00 0.00 0.80 +0.01 55 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.99 +0.01 57 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.18 +0.01 57 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.39 +0.06 59 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.61 +0.06 60 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.84 +0.05 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.08 +0.06 65 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.31 +0.04 67 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.56 +0.02 71 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.81 +0.03 75 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.04 +0.01 74 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.28 +0.02 75 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 52 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 0.00 51 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 0.00 50 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.17 0.00 51 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.19 -0.01 50 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.22 0.00 50 0 195 0
28MAY26 5.25 P 0.00 0.00 0.00 0.30 0.00 49 0 7 0
28MAY26 5.50 P 0.34 0.38 0.34 0.41 +0.01 49 68 140 0
28MAY26 5.75 P 0.42 0.49 0.42 0.53 +0.01 49 28 106 +7
28MAY26 6.00 P 0.57 0.61 0.57 0.67 +0.01 48 128 148 +43
28MAY26 6.25 P 0.72 0.72 0.72 0.83 +0.01 48 30 55 0
28MAY26 6.50 P 0.88 0.88 0.87 1.00 +0.02 47 95 41 -13
28MAY26 6.75 P 0.00 0.00 0.00 1.18 +0.02 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.38 +0.03 46 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.58 +0.02 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.79 +0.03 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.01 +0.03 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.40 +0.04 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 59 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 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 48 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 49 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 50 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 50 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 49 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 49 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 48 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 0.00 49 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 0.00 49 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 0.00 49 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 0.00 48 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 0.00 49 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 0.00 48 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 0.00 48 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 0.00 47 0 140 0
29JUN26 5.25 P 0.32 0.32 0.32 0.36 +0.01 47 60 83 +1
29JUN26 5.50 P 0.42 0.42 0.42 0.47 +0.01 47 10 60 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.01 46 0 130 0
29JUN26 6.00 P 0.67 0.67 0.67 0.73 +0.01 46 10 65 +10
29JUN26 6.25 P 0.80 0.80 0.80 0.89 +0.02 46 15 30 +12
29JUN26 6.50 P 0.96 0.96 0.96 1.05 +0.01 45 15 30 +1
29JUN26 6.75 P 0.00 0.00 0.00 1.24 +0.03 45 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 +0.02 44 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.62 +0.02 43 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 1.83 +0.01 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.05 +0.02 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.28 +0.02 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.49 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 46 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 45 0 3 0
29SEP26 4.00 P 0.14 0.14 0.14 0.12 0.00 46 5 9 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 0.00 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 0.00 46 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 0.00 45 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 0.00 45 0 7 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 0.00 45 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.01 45 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.01 44 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 0.00 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.01 44 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 +0.01 44 0 15 0
29SEP26 5.75 P 0.67 0.67 0.67 0.73 +0.01 44 6 31 +6
29SEP26 6.00 P 0.00 0.00 0.00 0.87 +0.01 43 0 8 0
29SEP26 6.25 P 0.95 0.95 0.95 1.02 +0.01 43 15 15 +15
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.02 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 +0.02 43 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 +0.02 42 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.73 +0.02 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.92 0.00 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.13 0.00 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.36 +0.02 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.57 +0.03 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.78 +0.02 37 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.00 +0.01 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.01 45 0 14 0
30DEC26 3.90 P 0.15 0.15 0.15 0.16 +0.01 44 5 8 +5
30DEC26 4.00 P 0.00 0.00 0.00 0.18 0.00 44 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.01 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 0.00 44 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 -0.01 43 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.01 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.01 43 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 +0.01 43 0 15 0
30DEC26 5.75 P 0.78 0.82 0.78 0.84 +0.02 43 45 45 +45
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.01 42 0 15 0
30DEC26 6.25 P 1.06 1.06 1.05 1.13 +0.02 42 30 30 +30
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.02 42 0 0 0
30DEC26 6.75 P 1.37 1.37 1.37 1.46 +0.02 42 15 15 +15
30DEC26 7.00 P 1.55 1.55 1.55 1.63 +0.01 41 15 20 +15
30DEC26 7.25 P 0.00 0.00 0.00 1.82 +0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.01 +0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.43 +0.02 40 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 +0.01 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.28 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.52 +0.03 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 - 42 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 0.00 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.01 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.01 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.01 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 +0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.72 +0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 +0.01 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 +0.01 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 0.00 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.48 +0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.68 -0.01 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.89 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.10 0.00 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.32 +0.01 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.53 0.00 35 0 0 0
TOTAL PUT 1,046 12,661 +195
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$ 52.30
30MAR26 18.00 C 0.00 0.00 0.00 34.33 -0.10 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.83 -0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.33 -0.10 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.83 -0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.34 -0.10 124 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.34 -0.10 113 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.34 -0.10 100 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.34 -0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.34 -0.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.34 -0.11 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.35 -0.10 91 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.35 -0.10 82 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.35 -0.10 70 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.35 -0.10 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.35 -0.11 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.35 -0.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.39 -0.07 82 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.30 -0.20 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.41 -0.05 77 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.41 -0.05 72 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.32 -0.15 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.42 -0.05 64 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 14.37 -0.11 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.38 -0.21 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.39 -0.11 44 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.48 -0.04 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.42 -0.40 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.46 -0.14 42 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 8.51 -0.16 42 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.62 +0.08 43 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.70 0.00 42 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.09 -0.10 49 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.07 -0.07 42 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 4.45 -0.13 45 0 411 0
30MAR26 50.00 C 0.00 0.00 0.00 3.77 -0.20 44 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 2.39 -0.17 44 0 185 0
30MAR26 55.00 C 1.58 1.58 1.58 1.41 -0.08 44 1 196 0
30MAR26 57.50 C 1.14 1.14 1.14 0.78 -0.11 44 2 59 0
30MAR26 60.00 C 0.59 0.66 0.52 0.39 -0.08 44 27 198 +25
30MAR26 62.50 C 0.00 0.00 0.00 0.19 -0.04 44 0 117 0
30MAR26 65.00 C 0.17 0.17 0.17 0.09 -0.03 44 20 69 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 10.99 - 49 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 10.05 +0.05 46 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.24 +0.37 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.06 -0.02 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.56 +0.15 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.79 +0.19 43 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 6.06 +0.14 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.28 -0.15 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.62 -0.16 40 0 20 0
29APR26 52.50 C 0.00 0.00 0.00 3.34 -0.16 41 0 26 0
29APR26 55.00 C 0.00 0.00 0.00 2.33 -0.15 41 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 1.56 -0.17 41 0 19 0
29APR26 60.00 C 0.00 0.00 0.00 1.00 -0.17 41 0 70 0
29APR26 62.50 C 0.00 0.00 0.00 0.63 -0.13 41 0 80 0
29APR26 65.00 C 0.00 0.00 0.00 0.38 -0.10 40 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.23 -0.07 40 0 61 0
29APR26 70.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 42 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 47 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.12 - 40 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 10.05 -0.24 36 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.33 +0.04 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.81 +0.29 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.67 -0.13 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.42 -0.14 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.48 0.00 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.93 -0.14 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.36 -0.15 40 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 4.10 -0.13 40 0 40 0
28MAY26 55.00 C 0.00 0.00 0.00 3.10 -0.12 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 2.26 -0.11 40 0 25 0
28MAY26 60.00 C 0.00 0.00 0.00 1.61 -0.10 40 0 55 0
28MAY26 62.50 C 1.40 1.40 1.40 1.13 -0.08 40 5 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.78 -0.07 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.53 -0.05 40 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 40 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 29.43 -0.16 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.44 -0.16 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.45 -0.16 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.46 -0.16 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.47 -0.16 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.48 -0.16 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.50 -0.15 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.52 -0.14 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.54 -0.40 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.72 +0.15 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.66 -0.07 42 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.41 -0.36 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.74 +0.26 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.73 +0.19 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.97 +0.50 43 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.64 +0.07 26 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.10 +0.39 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.24 +0.38 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.41 +0.38 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.44 +0.21 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.34 -0.12 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.06 +0.35 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.88 -0.12 35 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 8.63 +0.05 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.96 +0.23 41 0 0 0
29JUN26 48.00 C 8.03 8.03 8.03 7.34 +0.29 41 1 3 +1
29JUN26 49.00 C 0.00 0.00 0.00 6.57 -0.15 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.02 -0.17 39 0 38 0
29JUN26 52.50 C 5.48 5.48 5.48 4.73 -0.07 39 15 65 +9
29JUN26 55.00 C 4.44 4.44 4.28 3.73 -0.09 39 12 111 +10
29JUN26 57.50 C 0.00 0.00 0.00 2.90 -0.10 40 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 2.20 -0.09 39 0 261 0
29JUN26 62.50 C 0.00 0.00 0.00 1.65 -0.07 39 0 395 0
29JUN26 65.00 C 0.00 0.00 0.00 1.22 -0.07 39 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.89 -0.06 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.47 -0.04 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 -0.03 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 19.76 -0.10 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.81 -0.11 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.87 -0.12 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.95 -0.12 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.04 +0.31 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.16 +0.06 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.30 -0.13 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.46 -0.06 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.53 -0.22 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.01 +0.33 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.33 +0.06 41 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.30 -0.22 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.50 -0.34 37 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 9.06 -0.47 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.63 +0.21 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.94 -0.25 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.33 -0.01 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.70 -0.13 38 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 5.77 -0.08 40 0 47 0
29SEP26 55.00 C 4.70 4.70 4.70 4.80 -0.11 40 1 37 -1
29SEP26 57.50 C 0.00 0.00 0.00 3.93 -0.15 40 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 3.28 -0.12 40 0 24 0
29SEP26 62.50 C 0.00 0.00 0.00 2.69 -0.12 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.18 -0.10 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.76 -0.11 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.44 -0.08 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 1.11 -0.12 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.93 -0.04 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.72 -0.05 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.59 -0.05 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.31 -0.03 40 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 16.33 -0.13 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.51 -0.13 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.74 -0.13 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.97 -0.14 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.24 -0.14 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.56 -0.14 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.87 -0.15 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.24 -0.14 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.64 -0.14 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.05 -0.15 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.48 -0.14 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.97 -0.14 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.47 -0.15 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.98 -0.15 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.91 -0.14 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.94 -0.13 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.10 -0.14 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.39 -0.13 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.74 -0.12 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.22 -0.11 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.72 -0.11 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.35 -0.09 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.97 -0.10 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.70 -0.08 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.43 -0.08 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.23 -0.06 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.04 -0.07 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.88 -0.05 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 -0.05 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.28 - 39 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 12.65 -0.14 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.08 -0.14 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.18 -0.13 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.64 -0.13 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.14 -0.12 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.67 -0.13 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.21 -0.13 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.75 -0.13 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.76 -0.12 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.82 -0.11 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 6.09 -0.07 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.29 -0.11 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.80 -0.08 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.17 -0.08 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.79 -0.07 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.33 -0.06 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.86 -0.09 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.50 -0.09 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.19 -0.07 39 0 0 0
TOTAL CALL 84 7,214 +44
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 230 0
30MAR26 44.00 P 0.20 0.20 0.20 0.16 -0.03 44 1 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 216 0
30MAR26 46.00 P 0.00 0.00 0.00 0.38 -0.05 44 0 33 0
30MAR26 47.00 P 0.50 0.50 0.50 0.55 -0.06 44 2 173 0
30MAR26 48.00 P 0.82 0.82 0.82 0.75 -0.10 44 10 677 +10
30MAR26 49.00 P 1.10 1.10 1.10 1.01 -0.11 43 5 467 0
30MAR26 50.00 P 1.31 1.31 1.31 1.33 -0.11 43 5 376 0
30MAR26 52.50 P 2.04 2.45 1.87 2.44 -0.08 43 14 448 -8
30MAR26 55.00 P 4.00 4.00 4.00 3.97 -0.05 43 1 259 -1
30MAR26 57.50 P 0.00 0.00 0.00 5.86 -0.12 43 0 113 0
30MAR26 60.00 P 0.00 0.00 0.00 8.17 +0.42 49 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 10.33 -0.01 44 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 12.73 -0.30 44 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 15.42 +0.31 64 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.79 -0.03 62 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 20.20 -0.10 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.70 -0.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.20 -0.10 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.70 -0.10 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.20 -0.10 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.70 -0.10 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.36 +0.26 106 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.27 - 41 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.38 -0.06 41 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.52 -0.07 41 0 4 0
29APR26 45.00 P 0.00 0.00 0.00 0.68 -0.05 40 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.86 -0.08 40 0 19 0
29APR26 47.00 P 0.94 0.94 0.94 1.09 -0.10 40 1 62 -1
29APR26 48.00 P 1.29 1.29 1.29 1.38 -0.10 40 10 56 -10
29APR26 49.00 P 1.40 1.58 1.40 1.79 -0.01 41 6 71 -4
29APR26 50.00 P 0.00 0.00 0.00 2.07 -0.12 39 0 94 0
29APR26 52.50 P 0.00 0.00 0.00 3.25 -0.20 40 0 280 0
29APR26 55.00 P 0.00 0.00 0.00 4.80 -0.01 40 0 10 0
29APR26 57.50 P 0.00 0.00 0.00 6.40 -0.31 38 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 8.26 -0.24 36 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 10.47 -0.13 36 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 13.20 +0.02 47 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.42 +0.16 45 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 17.79 -0.03 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 20.33 -0.38 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.70 -0.10 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.20 -0.10 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.70 -0.10 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.20 -0.10 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.70 -0.10 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.36 +0.26 75 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.55 - 40 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.05 -0.06 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 1.31 -0.05 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 1.59 -0.05 39 0 3 0
28MAY26 48.00 P 0.00 0.00 0.00 1.91 -0.06 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 2.27 -0.06 39 0 7 0
28MAY26 50.00 P 0.00 0.00 0.00 2.68 -0.08 39 0 56 0
28MAY26 52.50 P 0.00 0.00 0.00 3.91 -0.05 39 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 5.41 -0.05 39 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.23 -0.03 41 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.99 -0.25 40 0 46 0
28MAY26 62.50 P 0.00 0.00 0.00 10.87 -0.24 37 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 13.58 +0.21 46 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 15.60 -0.28 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.06 -0.23 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.65 -0.06 52 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.97 +0.17 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.38 -0.47 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.70 -0.10 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.20 -0.10 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.70 -0.10 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.36 +0.26 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 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 42 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 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 -0.02 39 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.68 -0.01 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.84 -0.02 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.01 -0.06 39 0 11 0
29JUN26 44.00 P 1.25 1.25 1.25 1.23 -0.06 39 2 14 -2
29JUN26 45.00 P 1.25 1.25 1.25 1.48 -0.05 39 1 41 -1
29JUN26 46.00 P 0.00 0.00 0.00 1.75 -0.10 38 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 2.07 -0.06 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 2.42 -0.05 38 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.95 +0.07 40 0 4 0
29JUN26 50.00 P 3.28 3.28 3.26 3.24 -0.07 38 15 244 +15
29JUN26 52.50 P 4.55 4.55 4.55 4.51 -0.05 39 1 51 0
29JUN26 55.00 P 0.00 0.00 0.00 5.99 -0.16 39 0 154 0
29JUN26 57.50 P 0.00 0.00 0.00 7.61 -0.22 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.55 +0.10 40 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.61 +0.03 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.91 +0.13 44 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.89 -0.24 41 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 18.30 -0.17 44 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 20.65 -0.24 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.00 -0.06 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.47 -0.38 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.93 -0.18 50 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.26 -0.04 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.70 -0.10 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.36 +0.26 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 -0.02 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.03 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 -0.03 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 -0.03 40 0 0 0
29SEP26 37.00 P 1.00 1.00 1.00 0.96 -0.01 40 1 9 +1
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.07 40 0 25 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 -0.08 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.63 -0.05 40 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 -0.02 40 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.09 -0.15 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.49 -0.01 40 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.83 0.00 40 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 3.22 +0.01 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.61 0.00 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 4.04 -0.02 40 0 46 0
29SEP26 48.00 P 4.35 4.35 4.35 4.50 -0.04 40 2 26 +2
29SEP26 49.00 P 0.00 0.00 0.00 4.99 +0.03 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.45 -0.11 39 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 6.87 -0.11 39 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 8.47 -0.08 40 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 10.45 +0.30 42 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.11 -0.23 41 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 14.09 -0.18 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.15 -0.22 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.39 -0.14 43 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.54 -0.01 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.78 -0.26 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.07 +0.12 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.41 -0.01 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.75 +0.03 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.12 +0.08 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.50 +0.08 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.79 -0.03 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.53 -0.03 40 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 -0.04 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.04 -0.04 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.32 -0.04 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 -0.04 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.98 -0.04 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.33 -0.04 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.72 -0.04 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.14 -0.04 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.57 -0.04 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.01 -0.04 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.51 -0.04 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.02 -0.04 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.53 -0.04 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.96 -0.04 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.49 -0.03 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.15 -0.03 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.93 -0.01 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.76 -0.02 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.74 0.00 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.75 +0.01 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.86 +0.01 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.99 -0.05 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.22 +0.03 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.45 +0.03 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.75 +0.03 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.12 +0.08 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.50 +0.08 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.79 -0.03 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.78 - 40 0 0 -
30MAR27 43.00 P 3.95 3.95 3.95 4.17 -0.03 40 4 4 +4
30MAR27 44.00 P 0.00 0.00 0.00 4.58 -0.06 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.02 -0.07 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.50 -0.04 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.00 0.00 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.47 -0.03 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.05 +0.01 40 0 0 0
30MAR27 50.00 P 7.35 7.70 7.35 7.58 -0.01 41 2 2 +2
30MAR27 52.50 P 0.00 0.00 0.00 9.05 +0.04 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.54 -0.03 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.33 -0.03 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.70 -0.36 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.54 -0.47 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.43 +0.01 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.43 +0.01 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.44 +0.01 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.57 +0.02 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.71 +0.02 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.91 +0.04 39 0 0 0
TOTAL PUT 83 8,851 +7
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$ 44.54
30MAR26 23.00 C 0.00 0.00 0.00 21.58 -0.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.54 -0.12 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.58 -0.09 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.54 -0.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.55 -0.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.55 -0.12 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.54 -0.13 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.56 -0.12 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.62 -0.06 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.60 -0.08 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.62 -0.06 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.55 -0.14 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.64 -0.28 45 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 8.62 -0.04 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.64 -0.09 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.68 0.00 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.79 -0.05 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.94 +0.13 39 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 4.00 -0.06 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.35 -0.01 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 2.64 -0.06 37 0 30 0
30MAR26 44.00 C 2.00 2.00 2.00 2.00 -0.11 36 15 31 +15
30MAR26 45.00 C 1.46 1.46 1.46 1.53 -0.02 36 9 85 +9
30MAR26 46.00 C 1.38 1.38 1.38 1.12 -0.03 36 30 67 -30
30MAR26 47.00 C 0.86 0.86 0.86 0.81 -0.03 36 15 188 +15
30MAR26 48.00 C 0.62 0.68 0.61 0.56 -0.03 36 70 120 -37
30MAR26 49.00 C 0.43 0.48 0.43 0.38 -0.03 36 16 167 -15
30MAR26 50.00 C 0.33 0.33 0.33 0.25 -0.03 36 15 201 0
30MAR26 52.50 C 0.10 0.10 0.10 0.08 -0.02 36 15 149 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 37 0 71 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.78 -0.26 33 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.95 +0.01 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.15 +0.32 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.15 +0.15 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.43 +0.22 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.61 -0.06 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.90 +0.09 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.29 -0.06 34 0 0 0
29APR26 44.00 C 2.67 2.67 2.67 2.67 -0.01 33 15 41 +15
29APR26 45.00 C 2.17 2.17 2.17 2.17 -0.01 33 15 16 0
29APR26 46.00 C 1.90 1.99 1.77 1.77 0.00 33 40 139 +40
29APR26 47.00 C 1.20 1.20 1.20 1.42 +0.01 33 2 75 +2
29APR26 48.00 C 0.00 0.00 0.00 1.11 -0.01 33 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 0.86 -0.02 33 0 109 0
29APR26 50.00 C 0.59 0.59 0.59 0.66 -0.02 33 20 121 +8
29APR26 52.50 C 0.00 0.00 0.00 0.32 -0.04 33 0 99 0
29APR26 55.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 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 9.18 +0.14 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.25 +0.24 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.15 -0.31 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.50 -0.11 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.52 -0.29 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.67 -0.10 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.22 0.00 33 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.66 -0.10 33 0 0 0
28MAY26 44.00 C 2.83 2.83 2.83 3.09 -0.10 33 15 21 +15
28MAY26 45.00 C 2.55 2.55 2.37 2.59 -0.10 33 30 90 +9
28MAY26 46.00 C 0.00 0.00 0.00 2.16 -0.09 33 0 24 0
28MAY26 47.00 C 0.00 0.00 0.00 1.78 -0.08 32 0 26 0
28MAY26 48.00 C 0.00 0.00 0.00 1.45 -0.07 32 0 25 0
28MAY26 49.00 C 0.00 0.00 0.00 1.18 -0.07 32 0 40 0
28MAY26 50.00 C 0.00 0.00 0.00 0.95 -0.06 32 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 0.53 -0.05 32 0 16 0
28MAY26 55.00 C 0.34 0.34 0.34 0.29 -0.03 32 30 22 -2
28MAY26 57.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.71 -0.09 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.83 -0.04 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.75 -0.23 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.91 -0.25 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.59 -0.36 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.85 -0.07 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.18 -0.18 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.36 +0.23 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.49 -0.08 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.68 -0.11 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.92 -0.11 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.91 -0.10 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.34 -0.32 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.96 -0.07 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.42 -0.06 33 0 38 0
29JUN26 45.00 C 0.00 0.00 0.00 2.93 -0.09 33 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 2.51 -0.09 33 0 45 0
29JUN26 47.00 C 0.00 0.00 0.00 2.12 -0.10 32 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.80 -0.09 32 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.51 -0.08 32 0 77 0
29JUN26 50.00 C 1.47 1.47 1.47 1.27 -0.08 32 12 26 +8
29JUN26 52.50 C 0.00 0.00 0.00 0.79 -0.06 32 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 -0.03 32 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 9.35 -0.08 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.81 +0.01 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.15 +0.05 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.23 -0.30 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.55 -0.31 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.84 -0.41 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.49 -0.18 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.06 -0.03 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.56 -0.04 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.11 -0.02 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 3.67 -0.07 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.29 -0.06 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.94 -0.05 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.63 -0.06 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.35 -0.04 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.76 -0.05 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.30 -0.04 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.92 -0.03 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 0.00 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.49 -0.02 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.25 +0.02 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.37 -0.15 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.89 +0.03 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.19 -0.03 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.58 -0.06 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.01 -0.10 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.48 -0.13 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.00 -0.06 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.52 -0.05 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.07 -0.07 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.65 -0.07 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 4.27 -0.03 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 3.89 -0.05 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.56 -0.05 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.25 -0.05 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.59 -0.03 33 0 0 0
30DEC26 55.00 C 2.08 2.08 2.08 2.03 -0.07 32 6 6 +6
30DEC26 57.50 C 0.00 0.00 0.00 1.60 -0.02 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.23 -0.03 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.66 -0.10 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.02 -0.10 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.66 +0.18 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.06 +0.16 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.49 +0.01 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.92 0.00 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.42 +0.05 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.91 +0.11 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.44 -0.04 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.01 -0.02 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.58 -0.05 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.18 -0.05 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.82 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.48 0.00 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.14 -0.02 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.44 -0.05 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.84 -0.02 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.25 -0.05 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.85 -0.06 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.51 -0.05 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.23 -0.05 32 0 0 0
TOTAL CALL 370 5,531 +58
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 112 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 37 0 34 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 141 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 73 0
30MAR26 41.00 P 0.43 0.43 0.43 0.42 -0.02 36 20 60 0
30MAR26 42.00 P 0.56 0.56 0.56 0.65 -0.04 36 11 20 -9
30MAR26 43.00 P 0.82 1.05 0.82 0.96 -0.06 35 27 108 +15
30MAR26 44.00 P 1.44 1.70 1.44 1.35 -0.09 35 15 141 -10
30MAR26 45.00 P 1.52 1.85 1.52 1.85 -0.11 35 30 234 +30
30MAR26 46.00 P 0.00 0.00 0.00 2.43 -0.12 34 0 177 0
30MAR26 47.00 P 0.00 0.00 0.00 3.11 -0.06 34 0 861 0
30MAR26 48.00 P 0.00 0.00 0.00 3.92 0.00 35 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 4.73 -0.15 34 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 5.62 -0.15 34 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 7.98 +0.03 34 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 10.77 +0.28 62 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 13.00 +0.12 52 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.50 -0.11 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.99 +0.11 64 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.47 -0.14 66 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.99 +0.11 76 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.48 -0.13 80 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.98 -0.13 85 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.48 -0.15 90 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.97 +0.09 92 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 39 0
29APR26 40.00 P 0.00 0.00 0.00 0.60 -0.02 33 0 52 0
29APR26 41.00 P 0.95 0.95 0.95 0.84 -0.03 33 8 9 +8
29APR26 42.00 P 0.00 0.00 0.00 1.16 -0.02 33 0 45 0
29APR26 43.00 P 0.00 0.00 0.00 1.52 -0.05 33 0 27 0
29APR26 44.00 P 0.00 0.00 0.00 1.94 -0.08 33 0 29 0
29APR26 45.00 P 2.10 2.47 2.10 2.43 -0.11 32 18 349 0
29APR26 46.00 P 3.03 3.03 3.03 3.03 +0.01 33 15 79 +15
29APR26 47.00 P 0.00 0.00 0.00 3.66 -0.04 32 0 81 0
29APR26 48.00 P 0.00 0.00 0.00 4.37 -0.08 32 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 5.30 +0.02 35 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 5.78 -0.13 29 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 8.13 +0.17 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.77 +0.02 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.31 +0.43 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.50 -0.11 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.99 +0.11 47 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.49 -0.12 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.99 +0.11 55 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.48 -0.13 58 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.98 -0.13 62 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
28MAY26 39.00 P 0.87 0.87 0.87 0.85 -0.02 32 1 2 +1
28MAY26 40.00 P 1.26 1.26 1.26 1.12 -0.03 32 2 4 0
28MAY26 41.00 P 0.00 0.00 0.00 1.42 -0.05 32 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.79 -0.01 31 0 9 0
28MAY26 43.00 P 0.00 0.00 0.00 2.20 -0.02 31 0 30 0
28MAY26 44.00 P 2.99 3.02 2.99 2.69 -0.01 31 35 62 +20
28MAY26 45.00 P 3.24 3.25 3.24 3.22 -0.01 30 30 36 0
28MAY26 46.00 P 0.00 0.00 0.00 3.84 0.00 30 0 81 0
28MAY26 47.00 P 0.00 0.00 0.00 4.49 -0.14 30 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 5.18 +0.02 30 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 5.97 -0.11 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.77 -0.12 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.88 -0.14 28 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 11.17 +0.24 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.82 -0.05 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.26 +0.20 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.35 -0.16 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.80 -0.17 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.33 -0.11 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.81 -0.11 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.28 -0.12 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 0.07 -0.01 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 0.00 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.51 -0.02 32 0 11 0
29JUN26 37.00 P 0.00 0.00 0.00 0.69 -0.03 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.91 -0.03 32 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.18 -0.02 32 0 26 0
29JUN26 40.00 P 1.28 1.28 1.28 1.48 -0.03 32 27 81 +27
29JUN26 41.00 P 0.00 0.00 0.00 1.81 -0.04 32 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 2.19 -0.05 31 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 2.64 -0.03 31 0 37 0
29JUN26 44.00 P 0.00 0.00 0.00 3.13 -0.04 31 0 106 0
29JUN26 45.00 P 3.31 3.31 3.31 3.67 -0.04 31 15 65 +15
29JUN26 46.00 P 0.00 0.00 0.00 4.28 -0.03 31 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 5.06 +0.18 32 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 5.60 -0.30 30 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 6.45 +0.12 32 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 7.45 +0.44 34 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 9.29 +0.27 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.17 +0.01 23 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.82 -0.05 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.26 +0.15 34 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.83 +0.32 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.99 +0.02 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.33 -0.55 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.01 0.00 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.49 0.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.97 +0.01 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.46 +0.02 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 0.00 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.41 0.00 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.71 0.00 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.02 -0.03 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.37 -0.04 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.75 -0.06 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.18 -0.04 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.64 -0.02 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.14 -0.02 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.68 -0.02 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.25 -0.06 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.87 -0.06 31 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.55 +0.11 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.34 +0.19 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.12 -0.09 33 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.90 +0.02 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.08 -0.07 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.87 -0.21 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.31 -0.30 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.83 -0.03 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.13 -0.18 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.52 -0.36 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.06 -0.07 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.49 -0.09 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.97 -0.03 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.46 +0.02 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.65 -0.02 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.96 -0.02 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.28 -0.04 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.62 -0.06 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.99 -0.04 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.38 -0.04 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.81 -0.06 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.30 -0.02 31 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.81 -0.02 31 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 5.35 -0.04 31 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.91 -0.06 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.54 -0.04 31 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 7.19 -0.03 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.87 +0.13 31 0 30 0
30DEC26 50.00 P 8.25 8.25 8.25 8.57 +0.14 31 1 55 +1
30DEC26 52.50 P 0.00 0.00 0.00 10.45 -0.09 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.32 -0.14 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.49 -0.15 31 0 0 0
30DEC26 60.00 P 16.50 16.50 16.50 16.70 +0.09 31 2 6 +2
30DEC26 62.50 P 0.00 0.00 0.00 18.96 -0.05 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.30 -0.03 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.76 -0.12 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.15 +0.02 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.58 0.00 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.10 -0.02 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.49 -0.03 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.82 -0.06 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.19 -0.03 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.57 -0.08 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.99 -0.08 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.44 -0.08 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.92 -0.04 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.44 -0.03 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.97 -0.04 31 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.55 -0.03 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.15 -0.04 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.79 -0.03 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.45 -0.08 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.13 -0.16 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.96 -0.10 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.88 -0.13 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.04 +0.03 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.17 +0.03 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.37 +0.05 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.49 -0.09 31 0 0 0
TOTAL PUT 257 7,039 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 179.80
30MAR26 110.00 C 0.00 0.00 0.00 70.25 -1.52 117 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 67.85 -1.42 116 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 65.41 -1.36 114 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 62.96 -2.44 111 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 60.54 -1.23 108 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 57.52 -1.76 85 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 55.29 -1.49 92 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 52.37 -3.25 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 49.87 -2.15 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 47.37 -2.28 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 44.88 -3.18 49 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 42.80 -1.49 72 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 39.87 -1.92 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 37.38 -1.91 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 34.88 -1.91 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 33.36 -0.94 66 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 29.90 -1.91 36 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 27.96 -1.37 52 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 25.71 -1.97 52 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 22.55 -1.86 36 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 20.19 -1.73 36 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 17.44 -2.63 25 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 15.27 -2.63 30 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 13.71 -2.11 36 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 11.84 -2.04 36 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 10.13 -1.91 36 0 15 0
30MAR26 175.00 C 8.02 8.02 7.72 8.83 -1.49 37 33 149 +15
30MAR26 177.50 C 6.97 6.97 6.38 7.42 -1.28 37 71 189 +47
30MAR26 180.00 C 6.34 6.34 5.17 6.18 -1.31 37 167 209 +129
30MAR26 182.50 C 4.21 4.84 4.19 5.10 -1.08 37 106 179 +32
30MAR26 185.00 C 4.37 4.37 3.30 4.14 -0.97 36 63 313 +7
30MAR26 187.50 C 3.42 3.42 2.65 3.37 -0.85 36 46 118 +32
30MAR26 190.00 C 3.00 3.00 2.06 2.71 -0.73 36 135 397 +39
30MAR26 192.50 C 0.00 0.00 0.00 2.13 -0.63 36 0 213 0
30MAR26 195.00 C 1.32 1.63 1.32 1.65 -0.57 36 4 213 -2
30MAR26 197.50 C 1.60 1.60 1.00 1.31 -0.45 36 32 242 +28
30MAR26 200.00 C 1.20 1.20 0.77 1.00 -0.41 36 50 340 +46
30MAR26 205.00 C 0.54 0.54 0.54 0.58 -0.30 36 1 397 -1
30MAR26 210.00 C 0.00 0.00 0.00 0.32 -0.20 36 0 260 0
30MAR26 215.00 C 0.25 0.25 0.25 0.17 -0.12 36 15 340 0
30MAR26 220.00 C 0.15 0.19 0.15 0.09 -0.07 36 25 159 -10
30MAR26 225.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 116 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30MAR26 270.00 C 0.05 0.05 0.05 0.01 0.00 52 3 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 27.96 -1.99 36 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 26.33 -1.40 40 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 24.37 -1.19 40 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 21.68 -2.47 36 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 19.28 -2.90 33 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 17.63 -2.08 34 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 15.84 -2.67 34 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 14.94 -1.41 37 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 12.88 -2.18 35 0 15 0
29APR26 175.00 C 12.59 12.59 12.59 12.29 -1.22 37 1 30 0
29APR26 177.50 C 0.00 0.00 0.00 10.95 -1.18 37 0 31 0
29APR26 180.00 C 9.90 9.90 9.90 9.77 -1.30 37 1 122 +1
29APR26 182.50 C 8.71 8.71 7.85 8.58 -1.15 37 5 78 0
29APR26 185.00 C 7.86 7.86 7.86 7.65 -0.99 37 2 190 +2
29APR26 187.50 C 0.00 0.00 0.00 6.71 -0.95 37 0 103 0
29APR26 190.00 C 5.35 5.35 4.94 5.89 -0.88 37 19 232 0
29APR26 192.50 C 5.18 5.18 5.18 5.14 -0.82 37 18 48 -15
29APR26 195.00 C 4.45 4.45 4.45 4.47 -0.77 37 1 650 +1
29APR26 197.50 C 0.00 0.00 0.00 3.88 -0.72 37 3 89 +3
29APR26 200.00 C 0.00 0.00 0.00 3.33 -0.69 37 0 578 0
29APR26 205.00 C 2.14 2.14 2.14 2.44 -0.64 36 24 119 +20
29APR26 210.00 C 0.00 0.00 0.00 1.79 -0.50 36 0 109 0
29APR26 215.00 C 1.20 1.20 1.20 1.29 -0.38 36 3 79 +3
29APR26 220.00 C 0.00 0.00 0.00 0.92 -0.29 36 0 120 0
29APR26 225.00 C 0.00 0.00 0.00 0.64 -0.24 36 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.42 -0.20 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.29 -0.13 36 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.20 -0.09 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.13 -0.07 36 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 30.57 -1.76 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 28.62 -1.67 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 26.73 -1.09 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 24.87 -1.63 41 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 23.19 -1.55 41 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 20.91 -2.06 39 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 19.93 -1.43 40 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 18.41 -0.90 40 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 15.99 -2.07 37 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 15.43 -1.12 39 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 14.14 -1.14 39 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 12.93 -1.00 39 0 78 0
28MAY26 182.50 C 11.61 11.61 11.61 11.61 -1.28 38 1 8 0
28MAY26 185.00 C 10.61 10.61 10.61 10.61 -1.13 38 1 66 0
28MAY26 187.50 C 0.00 0.00 0.00 9.89 -0.80 39 0 57 0
28MAY26 190.00 C 7.88 7.88 7.88 9.00 -0.85 39 1 68 +1
28MAY26 192.50 C 0.00 0.00 0.00 8.21 -0.98 39 0 31 0
28MAY26 195.00 C 7.74 7.74 7.74 7.46 -0.77 39 15 78 +15
28MAY26 197.50 C 0.00 0.00 0.00 6.76 -0.66 39 0 75 0
28MAY26 200.00 C 5.89 5.89 5.89 6.12 -0.76 39 1 40 0
28MAY26 205.00 C 0.00 0.00 0.00 4.98 -0.67 39 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 4.03 -0.53 39 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 3.19 -0.51 39 0 44 0
28MAY26 220.00 C 0.00 0.00 0.00 2.49 -0.48 38 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 1.97 -0.31 38 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 1.54 -0.29 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.22 -0.21 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 0.93 -0.21 38 0 1 0
28MAY26 245.00 C 0.00 0.00 0.00 0.73 -0.15 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.56 -0.13 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.33 -0.08 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.25 -0.07 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 34.02 -1.01 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.77 -2.77 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.65 -2.36 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 27.31 -2.50 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.49 -2.70 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 24.34 -1.62 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.77 -2.05 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.50 -1.31 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 19.68 -1.66 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 18.50 -1.46 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 17.21 -1.14 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 15.98 -1.13 37 0 15 0
29JUN26 180.00 C 13.50 13.50 13.50 14.86 -1.05 37 7 48 +7
29JUN26 182.50 C 0.00 0.00 0.00 13.69 -1.21 37 0 75 0
29JUN26 185.00 C 11.48 11.48 11.48 12.71 -0.91 37 15 17 +15
29JUN26 187.50 C 0.00 0.00 0.00 11.73 -1.09 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 10.93 -0.77 37 0 40 0
29JUN26 192.50 C 0.00 0.00 0.00 10.08 -0.77 37 0 118 0
29JUN26 195.00 C 0.00 0.00 0.00 9.31 -0.91 38 0 72 0
29JUN26 197.50 C 0.00 0.00 0.00 8.59 -0.87 37 0 62 0
29JUN26 200.00 C 0.00 0.00 0.00 7.88 -0.80 37 0 20 0
29JUN26 205.00 C 0.00 0.00 0.00 6.67 -0.75 38 0 199 0
29JUN26 210.00 C 0.00 0.00 0.00 5.60 -0.74 38 0 142 0
29JUN26 215.00 C 0.00 0.00 0.00 4.69 -0.72 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 3.73 -0.83 37 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.12 -0.55 37 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 2.53 -0.54 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.11 -0.41 37 0 3 0
29JUN26 240.00 C 0.00 0.00 0.00 1.69 -0.41 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.40 -0.31 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.11 -0.31 37 0 95 0
29JUN26 255.00 C 0.00 0.00 0.00 0.92 -0.22 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.73 -0.22 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.60 -0.16 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.48 -0.15 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.38 -0.13 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.31 -0.10 37 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.24 -0.09 37 0 15 0
29JUN26 290.00 C 0.72 0.72 0.72 0.19 -0.07 37 30 63 +30
29JUN26 295.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
29JUN26 320.00 C 0.35 0.35 0.35 0.05 -0.02 37 10 10 +10
29SEP26 152.50 C 0.00 0.00 0.00 35.28 -2.03 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.78 -2.02 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.74 -1.79 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.73 -0.12 39 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.95 -0.92 38 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.21 -2.47 36 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.20 -1.26 39 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.05 -0.61 39 0 15 0
29SEP26 172.50 C 22.69 22.69 22.69 23.33 -1.69 36 6 6 +6
29SEP26 175.00 C 0.00 0.00 0.00 22.50 -1.14 37 0 0 0
29SEP26 177.50 C 21.16 21.16 21.16 21.16 -1.29 37 5 5 +5
29SEP26 180.00 C 0.00 0.00 0.00 20.08 -1.23 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 19.16 -1.06 37 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 18.14 -1.08 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.18 -1.02 37 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 16.26 -0.95 37 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 15.39 -0.92 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.56 -0.93 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 13.81 -0.77 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 13.03 -0.90 37 0 4 0
29SEP26 205.00 C 0.00 0.00 0.00 11.58 -0.92 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 10.35 -0.87 37 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 9.22 -0.76 37 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 8.11 -1.08 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 7.06 -0.61 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 6.33 -0.87 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 5.54 -0.85 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.89 -0.68 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.31 -0.52 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.74 -0.52 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.31 -0.39 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.91 -0.39 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.50 -0.40 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.22 -0.29 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.94 -0.29 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.67 -0.29 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.47 -0.22 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.29 -0.21 37 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 39.77 -0.40 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.99 -0.53 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 36.10 -1.87 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.85 -1.74 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.48 -1.72 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.46 -0.78 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.27 -0.20 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 29.76 -1.70 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.19 -1.32 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.60 -1.61 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 25.46 -1.16 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 24.37 -1.16 36 2 6 +2
30DEC26 182.50 C 0.00 0.00 0.00 23.33 -1.13 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.33 -1.14 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 21.37 -1.12 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 20.44 -1.07 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.56 -0.95 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.71 -0.97 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 17.90 -0.97 37 0 60 0
30DEC26 200.00 C 16.50 16.50 16.50 17.12 -0.95 37 1 51 0
30DEC26 205.00 C 0.00 0.00 0.00 15.56 -0.89 37 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 14.33 -0.89 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 13.11 -0.85 37 0 68 0
30DEC26 220.00 C 11.60 11.60 11.60 11.87 -1.02 37 2 10 +2
30DEC26 225.00 C 0.00 0.00 0.00 10.52 -1.16 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 9.65 -0.96 37 0 14 0
30DEC26 235.00 C 0.00 0.00 0.00 8.86 -0.86 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.10 -0.89 37 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 7.33 -0.77 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 6.56 -0.77 37 2 267 +2
30DEC26 255.00 C 0.00 0.00 0.00 6.00 -0.61 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.44 -0.62 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 4.89 -0.61 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.41 -0.54 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.02 -0.47 37 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 41.31 -3.11 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.96 -1.83 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.62 -1.74 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.27 -1.72 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.62 -1.67 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.88 -1.94 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 33.45 -1.51 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.87 -0.94 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 31.65 -1.29 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 29.98 -2.01 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 28.82 -1.52 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.82 -1.38 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.85 -1.38 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.88 -1.38 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.90 -1.40 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.93 -1.40 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 22.97 -1.39 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.18 -1.24 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.39 -1.24 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 20.59 -1.25 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 19.01 -1.25 36 0 30 0
30MAR27 210.00 C 17.00 17.00 17.00 17.71 - 37 2 2 -
TOTAL CALL 929 16,448 +472
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 44 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 0.00 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 0.00 37 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 0.00 36 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 0.00 36 0 25 0
30MAR26 145.00 P 0.00 0.00 0.00 0.08 0.00 36 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.13 0.00 36 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.21 0.00 36 0 55 0
30MAR26 152.50 P 0.82 0.86 0.82 0.33 +0.01 36 12 77 +6
30MAR26 155.00 P 0.78 0.98 0.73 0.50 +0.02 36 37 154 +31
30MAR26 157.50 P 0.99 1.06 0.99 0.73 +0.04 36 20 124 +16
30MAR26 160.00 P 1.27 1.60 1.21 1.04 +0.08 36 53 231 +17
30MAR26 162.50 P 1.70 2.23 1.70 1.44 +0.11 36 83 255 +15
30MAR26 165.00 P 2.08 2.59 2.08 1.93 +0.13 36 95 188 +50
30MAR26 167.50 P 2.70 3.10 2.70 2.58 +0.20 36 89 194 +15
30MAR26 170.00 P 3.41 4.36 3.41 3.36 +0.30 36 333 357 +73
30MAR26 172.50 P 4.01 4.95 4.01 4.18 +0.29 36 323 408 +168
30MAR26 175.00 P 5.10 5.61 5.07 5.14 +0.27 36 72 330 +54
30MAR26 177.50 P 5.95 7.70 5.95 6.25 +0.30 35 306 771 +106
30MAR26 180.00 P 8.00 9.00 7.28 7.45 +0.34 34 32 273 +32
30MAR26 182.50 P 7.95 8.87 7.95 8.90 +0.57 34 13 210 +13
30MAR26 185.00 P 0.00 0.00 0.00 11.00 +1.10 37 0 248 0
30MAR26 187.50 P 0.00 0.00 0.00 12.71 +1.57 37 0 329 0
30MAR26 190.00 P 15.36 15.36 15.36 14.78 +1.48 39 1 907 +1
30MAR26 192.50 P 0.00 0.00 0.00 16.79 +1.65 39 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 18.31 +1.08 35 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 20.99 +1.84 40 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 22.36 +1.10 31 0 291 0
30MAR26 205.00 P 0.00 0.00 0.00 28.17 +2.47 46 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 32.65 +1.83 45 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 37.86 +2.63 53 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 42.08 +1.96 43 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 47.85 +2.62 62 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 51.35 +0.66 0 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 56.40 +1.07 0 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 60.96 +1.49 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 67.53 +2.09 72 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 72.81 +2.71 81 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 77.56 +2.46 80 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 83.28 +2.53 96 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 87.44 +2.96 84 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 93.28 +2.44 103 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 96.58 +1.24 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 101.27 +2.32 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 106.45 +0.87 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 111.33 +0.58 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 117.63 +2.28 107 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 120.48 +0.02 0 0 1 0
29APR26 152.50 P 1.77 2.02 1.77 1.61 +0.08 36 6 54 0
29APR26 155.00 P 0.00 0.00 0.00 2.01 +0.10 36 0 24 0
29APR26 157.50 P 0.00 0.00 0.00 2.51 +0.12 36 0 56 0
29APR26 160.00 P 0.00 0.00 0.00 3.09 +0.19 37 0 22 0
29APR26 162.50 P 0.00 0.00 0.00 3.75 +0.20 37 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 4.47 +0.24 36 0 28 0
29APR26 167.50 P 5.17 5.17 5.17 5.21 +0.14 36 15 35 +15
29APR26 170.00 P 0.00 0.00 0.00 6.04 +0.11 36 0 57 0
29APR26 172.50 P 0.00 0.00 0.00 7.01 +0.17 36 0 56 0
29APR26 175.00 P 0.00 0.00 0.00 8.05 +0.16 35 0 52 0
29APR26 177.50 P 0.00 0.00 0.00 9.29 +0.33 35 0 139 0
29APR26 180.00 P 10.73 11.80 10.60 10.55 +0.42 35 14 673 +14
29APR26 182.50 P 11.40 11.40 11.40 11.89 +0.39 35 1 183 +1
29APR26 185.00 P 11.80 11.80 11.80 13.38 +0.46 35 1 196 0
29APR26 187.50 P 0.00 0.00 0.00 15.38 +0.94 36 0 206 0
29APR26 190.00 P 0.00 0.00 0.00 17.07 +1.03 36 0 69 0
29APR26 192.50 P 0.00 0.00 0.00 18.86 +1.52 36 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 20.85 +0.98 37 0 723 0
29APR26 197.50 P 0.00 0.00 0.00 23.15 +1.64 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 25.09 +1.65 38 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 28.17 +1.48 32 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 33.89 +3.07 40 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 37.86 +1.67 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 42.08 +1.52 31 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 47.85 +2.37 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 52.86 +2.17 47 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 57.37 +2.04 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 60.96 +0.27 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 67.53 +2.09 51 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 72.81 +2.49 57 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 77.56 +2.26 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 83.28 +1.52 67 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.44 +2.96 60 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 93.28 +2.44 72 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 97.84 +2.50 70 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 101.27 +0.81 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 106.51 +0.93 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 111.33 +0.58 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.63 +2.28 75 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 120.58 +0.12 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 131.03 +1.17 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 141.60 +0.91 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 3.39 +0.22 39 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 4.01 +0.31 39 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 4.63 +0.25 39 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 5.31 +0.26 38 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 6.01 +0.16 38 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 6.84 +0.14 38 0 5 0
28MAY26 167.50 P 0.00 0.00 0.00 7.74 +0.23 38 0 33 0
28MAY26 170.00 P 0.00 0.00 0.00 8.66 +0.45 37 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 9.72 +0.31 37 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 10.90 +0.39 37 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 12.08 +0.49 37 0 77 0
28MAY26 180.00 P 13.69 13.69 13.69 13.69 +0.79 38 1 209 -1
28MAY26 182.50 P 0.00 0.00 0.00 14.88 +0.58 37 0 173 0
28MAY26 185.00 P 16.00 16.00 16.00 16.31 +0.37 37 1 93 +1
28MAY26 187.50 P 0.00 0.00 0.00 17.87 +1.08 37 0 126 0
28MAY26 190.00 P 0.00 0.00 0.00 19.82 +1.48 38 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 21.78 +1.43 39 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 23.34 +0.46 38 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 24.37 +0.22 36 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 26.17 +0.18 35 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.06 +2.05 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 34.25 +0.81 35 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 39.96 +2.30 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 42.47 +1.02 31 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 47.85 +1.86 36 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 52.86 +0.89 39 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 57.37 +1.66 37 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 62.86 +2.17 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 67.53 +2.09 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 72.81 +2.49 48 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 77.81 +2.51 50 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.28 +1.52 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 87.44 +2.96 50 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 93.28 +2.44 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.84 +2.50 58 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 101.27 +0.46 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 106.88 +1.30 45 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 111.44 +0.69 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 117.63 +2.28 63 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 122.05 +0.17 56 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 131.03 +0.75 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 142.96 +2.27 75 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.95 +0.08 38 0 91 0
29JUN26 152.50 P 0.00 0.00 0.00 4.61 +0.14 38 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 5.29 +0.14 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.03 +0.19 38 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 6.89 +0.22 38 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 7.74 +0.22 38 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 8.61 +0.21 38 0 51 0
29JUN26 167.50 P 9.84 9.84 9.84 9.54 +0.18 37 15 260 +15
29JUN26 170.00 P 10.78 10.78 10.78 10.68 +0.31 38 15 1,384 +12
29JUN26 172.50 P 0.00 0.00 0.00 11.79 +0.42 37 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 12.94 +0.32 37 0 67 0
29JUN26 177.50 P 0.00 0.00 0.00 14.19 +0.33 37 0 54 0
29JUN26 180.00 P 15.40 15.40 15.40 15.61 +0.69 37 5 1,105 +5
29JUN26 182.50 P 0.00 0.00 0.00 16.99 +0.44 37 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 18.44 +0.30 37 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 20.01 +0.25 37 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 21.61 +0.46 37 0 53 0
29JUN26 192.50 P 0.00 0.00 0.00 22.54 -0.29 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 24.09 -0.43 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 27.09 +0.84 38 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 28.42 +1.15 37 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 32.04 +0.75 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 36.20 +0.52 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 40.99 +1.26 40 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 43.90 -0.01 35 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 49.49 +1.29 40 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 54.21 +1.60 41 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 58.21 +1.27 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 63.90 +3.21 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 67.53 +1.66 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.81 +2.49 42 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 78.06 +2.76 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 83.28 +1.52 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 87.44 +1.92 44 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 93.28 +2.44 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 98.36 +2.93 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 101.80 +0.99 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 106.88 +1.30 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 111.81 +1.06 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 117.63 +2.28 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 122.05 +0.17 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 131.03 +0.75 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 142.96 +2.27 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.26 +0.28 38 0 1 0
29SEP26 155.00 P 9.80 9.80 9.80 9.13 +0.28 38 1 1 +1
29SEP26 157.50 P 0.00 0.00 0.00 10.01 +0.28 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 10.99 +0.37 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 12.05 +0.38 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 13.12 +0.38 38 0 118 0
29SEP26 167.50 P 0.00 0.00 0.00 14.20 +0.39 38 0 164 0
29SEP26 170.00 P 0.00 0.00 0.00 15.32 +0.40 38 0 255 0
29SEP26 172.50 P 17.04 17.08 17.03 16.25 +0.06 37 49 200 +49
29SEP26 175.00 P 18.31 18.35 18.31 17.50 +0.03 37 35 64 +35
29SEP26 177.50 P 19.65 19.73 19.65 18.90 +0.15 38 28 28 +28
29SEP26 180.00 P 0.00 0.00 0.00 20.46 +0.41 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 21.88 +0.35 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 23.35 +0.55 38 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 24.86 +0.63 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 26.44 +0.68 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.04 +0.41 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 29.50 +0.25 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 30.46 -0.47 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 33.56 +0.93 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 37.29 +1.10 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 40.10 +1.66 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 44.67 +1.47 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.88 +2.11 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.06 +1.48 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 55.60 +1.25 36 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 60.76 +1.87 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 65.29 +1.11 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.20 +1.27 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 74.32 +1.25 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 78.06 +1.68 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 83.28 +1.52 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 87.83 +0.89 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 93.28 +2.44 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.36 +2.93 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.13 +2.32 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 108.19 +2.61 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 112.81 +2.06 45 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 11.09 +0.18 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.99 +0.18 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.05 +0.27 38 0 0 0
30DEC26 160.00 P 14.33 14.33 14.33 14.13 +0.27 38 1 82 +1
30DEC26 162.50 P 0.00 0.00 0.00 15.22 +0.28 38 0 101 0
30DEC26 165.00 P 0.00 0.00 0.00 16.31 +0.28 38 0 99 0
30DEC26 167.50 P 0.00 0.00 0.00 17.50 +0.37 38 0 177 0
30DEC26 170.00 P 0.00 0.00 0.00 18.79 +0.39 38 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 20.02 +0.33 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.30 +0.32 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 22.64 +0.36 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.01 +0.41 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 25.44 +0.35 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 26.90 +0.31 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 28.41 +0.36 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 29.96 +0.40 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 31.06 +0.01 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 33.20 +1.17 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 35.18 +0.74 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.84 -0.23 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.38 +0.79 39 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 44.13 +0.87 39 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 47.42 +0.67 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 51.28 +0.46 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.33 +0.65 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 58.17 -0.16 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.24 +1.96 41 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 68.33 +2.92 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 71.97 +1.46 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 76.46 +2.47 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.01 +1.74 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 85.31 +2.35 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 89.98 +2.02 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.72 +1.42 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.75 +2.25 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.55 +0.19 38 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 14.64 +0.26 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.74 +0.26 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.83 +0.26 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 17.94 +0.26 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.08 +0.29 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 20.38 +0.38 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.67 +0.37 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 22.98 +0.38 38 0 0 0
30MAR27 175.00 P 24.28 24.28 24.28 24.29 +0.38 38 15 15 +15
30MAR27 177.50 P 0.00 0.00 0.00 25.61 +0.39 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.08 +0.52 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.58 +0.51 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.09 +0.52 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 31.60 +0.52 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.12 +0.52 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.48 +0.36 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.37 +1.08 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.10 +0.48 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.78 +0.83 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.08 +1.59 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.24 - 38 0 0 -
TOTAL PUT 1,672 22,865 +788
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$ 9.54
30MAR26 3.40 C 0.00 0.00 0.00 6.15 +0.08 155 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.06 +0.09 176 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.96 +0.09 171 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.85 +0.08 141 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.75 +0.08 136 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.65 +0.08 132 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.55 +0.08 127 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.45 +0.08 123 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.35 +0.08 119 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.26 +0.09 140 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 +0.08 111 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.05 +0.08 107 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 +0.08 103 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 +0.08 99 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 +0.08 95 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 +0.08 91 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 +0.08 88 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 +0.08 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 +0.08 67 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 +0.08 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 +0.07 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 3.04 +0.06 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.81 +0.07 62 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 +0.13 78 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 +0.07 0 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.09 +0.09 60 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.87 +0.09 62 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.66 +0.07 63 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.45 +0.06 62 0 219 0
30MAR26 8.50 C 0.00 0.00 0.00 1.27 +0.06 63 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.09 +0.04 63 0 213 0
30MAR26 9.00 C 1.05 1.15 1.05 0.93 +0.03 63 6 163 -4
30MAR26 9.25 C 0.00 0.00 0.00 0.80 +0.03 64 0 64 0
30MAR26 9.50 C 0.80 0.80 0.68 0.67 +0.02 64 7 167 +6
30MAR26 9.75 C 0.60 0.60 0.60 0.56 0.00 64 2 193 0
30MAR26 10.00 C 0.62 0.62 0.50 0.47 +0.01 65 10 252 0
30MAR26 10.50 C 0.40 0.43 0.37 0.32 +0.01 66 3 243 +2
30MAR26 11.00 C 0.30 0.30 0.22 0.22 +0.01 67 27 387 0
30MAR26 11.50 C 0.20 0.20 0.14 0.14 0.00 67 20 298 +13
30MAR26 12.00 C 0.00 0.00 0.00 0.09 0.00 67 0 3,376 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 0.00 69 0 174 0
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 0.00 68 0 555 0
30MAR26 14.00 C 0.05 0.05 0.05 0.01 0.00 66 3 256 -3
30MAR26 14.50 C 0.04 0.04 0.04 0.01 0.00 71 30 74 -30
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 81 0 316 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 460 0
29APR26 5.00 C 0.00 0.00 0.00 4.56 +0.08 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.32 +0.08 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.07 +0.08 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.80 +0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.09 +0.04 55 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.87 +0.12 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 +0.11 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.45 +0.11 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.23 +0.08 61 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.06 +0.10 64 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.88 +0.09 65 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.70 +0.08 64 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.55 +0.08 65 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.37 +0.03 63 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.23 +0.04 63 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.10 +0.03 64 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.98 +0.02 64 0 311 0
29APR26 9.75 C 0.00 0.00 0.00 0.88 +0.02 64 0 73 0
29APR26 10.00 C 0.86 0.86 0.86 0.78 +0.02 64 10 355 0
29APR26 10.50 C 0.69 0.69 0.69 0.61 +0.01 65 1 411 +1
29APR26 11.00 C 0.45 0.45 0.45 0.47 0.00 64 1 376 +1
29APR26 11.50 C 0.00 0.00 0.00 0.37 +0.01 65 0 355 0
29APR26 12.00 C 0.00 0.00 0.00 0.28 0.00 65 0 143 0
29APR26 12.50 C 0.00 0.00 0.00 0.22 +0.01 66 0 71 0
29APR26 13.00 C 0.00 0.00 0.00 0.17 0.00 67 0 204 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 0.00 67 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 0.00 67 0 129 0
29APR26 14.50 C 0.10 0.10 0.10 0.07 0.00 66 5 16 +5
29APR26 15.00 C 0.09 0.09 0.09 0.06 0.00 68 5 146 +5
29APR26 15.50 C 0.00 0.00 0.00 0.04 0.00 67 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 67 0 82 0
28MAY26 7.25 C 0.00 0.00 0.00 2.60 +0.14 65 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.40 +0.12 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.22 +0.11 64 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.04 +0.09 63 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.85 +0.05 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.72 +0.06 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.58 +0.06 63 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.43 +0.04 62 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 1.31 +0.03 63 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.20 +0.03 63 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 1.09 +0.03 63 0 170 0
28MAY26 10.00 C 0.00 0.00 0.00 1.00 +0.03 64 0 56 0
28MAY26 10.50 C 0.00 0.00 0.00 0.83 +0.03 64 0 24 0
28MAY26 11.00 C 0.72 0.72 0.72 0.68 +0.02 64 9 30 +5
28MAY26 11.50 C 0.00 0.00 0.00 0.56 +0.02 64 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.45 +0.01 64 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.37 +0.01 64 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.30 +0.01 64 0 25 0
28MAY26 13.50 C 0.00 0.00 0.00 0.24 0.00 64 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.21 +0.01 66 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.17 +0.01 66 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.14 +0.01 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 0.00 66 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 0.00 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.97 +0.08 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 +0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 +0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.68 +0.08 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.58 +0.08 66 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.48 +0.08 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.38 +0.07 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 +0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 +0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 +0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.67 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.33 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.12 +0.13 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.91 +0.16 60 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.70 +0.16 62 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.47 +0.13 60 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.30 +0.16 64 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.10 +0.15 64 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 +0.09 60 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.71 +0.12 63 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.54 +0.12 64 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.37 +0.11 63 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.19 +0.08 62 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 2.05 +0.08 63 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.88 +0.05 62 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.74 +0.04 61 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 +0.03 61 0 71 0
29JUN26 9.25 C 1.45 1.46 1.45 1.49 +0.02 62 30 47 +16
29JUN26 9.50 C 0.00 0.00 0.00 1.38 +0.02 62 0 72 0
29JUN26 9.75 C 1.31 1.31 1.31 1.28 +0.02 62 15 96 +15
29JUN26 10.00 C 0.00 0.00 0.00 1.18 +0.01 62 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 1.01 +0.01 62 0 228 0
29JUN26 11.00 C 0.90 0.90 0.90 0.86 +0.01 63 1 189 0
29JUN26 11.50 C 0.00 0.00 0.00 0.73 +0.01 63 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.61 0.00 63 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 0.52 0.00 63 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 0.00 63 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 0.00 63 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 0.00 63 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.01 63 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 0.00 63 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.01 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.01 63 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.92 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.83 0.00 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.74 -0.01 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.68 +0.14 55 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.46 +0.14 55 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.27 +0.15 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.08 +0.16 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.85 +0.12 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.70 +0.15 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.51 +0.13 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.33 +0.12 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 +0.11 60 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.98 +0.09 60 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 +0.09 60 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.68 +0.08 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.53 +0.06 60 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 +0.06 60 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.27 +0.06 60 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.15 +0.06 60 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.04 +0.06 61 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.93 +0.05 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.83 +0.06 61 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.73 +0.05 61 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 +0.04 61 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.46 +0.04 61 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.31 +0.04 62 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 +0.04 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.04 +0.03 62 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.93 +0.03 62 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 +0.03 62 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 +0.03 62 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 +0.03 62 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 +0.03 62 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.53 +0.02 62 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 +0.03 63 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.02 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.89 +0.06 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.82 +0.07 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.74 +0.10 50 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.54 +0.09 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.37 +0.10 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.16 +0.07 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.00 +0.08 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.82 +0.07 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.65 +0.06 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.51 +0.08 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.35 +0.07 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.20 +0.06 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.06 +0.06 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.93 +0.06 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.80 +0.06 58 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.68 +0.06 59 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.56 +0.05 59 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 +0.05 59 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.34 +0.05 59 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 +0.05 59 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 +0.05 59 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.04 +0.04 59 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.95 +0.04 60 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.78 +0.04 60 0 48 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 +0.04 60 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 +0.04 60 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 +0.03 60 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 +0.03 60 0 57 0
30DEC26 13.00 C 1.03 1.03 0.98 1.14 +0.03 60 44 78 +44
30DEC26 13.50 C 0.00 0.00 0.00 1.04 +0.03 60 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 +0.02 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 +0.02 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 +0.02 61 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 +0.02 61 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 +0.02 61 0 32 0
30MAR27 7.25 C 0.00 0.00 0.00 3.41 +0.09 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.28 +0.09 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.15 +0.08 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.03 +0.08 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.91 +0.08 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.80 +0.08 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 +0.08 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.59 +0.08 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 +0.08 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.39 +0.07 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 2.30 +0.08 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.21 +0.07 58 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.05 +0.08 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.90 +0.08 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.76 +0.07 59 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 +0.07 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 +0.07 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 +0.02 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.34 +0.07 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.20 +0.02 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.12 +0.06 59 0 0 0
30MAR27 15.00 C 0.95 0.95 0.95 1.04 +0.06 59 1 1 +1
30MAR27 15.50 C 0.00 0.00 0.00 0.97 +0.06 60 0 2 0
TOTAL CALL 230 18,130 +77
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 174 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 169 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 165 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 160 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 156 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 144 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30MAR26 5.50 P 0.02 0.02 0.02 0.01 0.00 97 78 655 +78
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 199 0
30MAR26 6.00 P 0.03 0.03 0.03 0.01 0.00 83 30 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30MAR26 6.50 P 0.04 0.04 0.04 0.01 0.00 71 30 86 -30
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 72 0 188 0
30MAR26 7.00 P 0.05 0.05 0.05 0.03 0.00 71 28 771 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 68 0 44 0
30MAR26 7.50 P 0.07 0.08 0.07 0.06 -0.02 68 65 234 +50
30MAR26 7.75 P 0.10 0.10 0.10 0.09 -0.02 68 2 324 +2
30MAR26 8.00 P 0.15 0.15 0.15 0.13 -0.02 68 1 351 +1
30MAR26 8.25 P 0.20 0.20 0.20 0.18 -0.03 67 30 454 0
30MAR26 8.50 P 0.19 0.26 0.19 0.25 -0.03 68 41 413 -5
30MAR26 8.75 P 0.27 0.29 0.27 0.32 -0.05 67 6 292 +5
30MAR26 9.00 P 0.34 0.34 0.34 0.42 -0.05 68 1 492 +1
30MAR26 9.25 P 0.49 0.49 0.43 0.53 -0.06 68 10 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.66 -0.06 69 2 184 0
30MAR26 9.75 P 0.80 0.80 0.65 0.80 -0.07 69 4 236 +2
30MAR26 10.00 P 0.00 0.00 0.00 0.96 -0.07 70 0 193 0
30MAR26 10.50 P 1.13 1.13 1.13 1.31 -0.08 71 1 153 -1
30MAR26 11.00 P 0.00 0.00 0.00 1.66 -0.10 67 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.14 -0.09 75 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 -0.09 79 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.09 -0.08 87 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.55 -0.12 87 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.03 -0.11 90 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.53 -0.15 97 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.02 -0.17 101 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.53 -0.16 110 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.00 -0.19 106 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.50 -0.19 111 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 68 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 66 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 66 0 108 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 -0.01 67 0 336 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 67 0 73 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.02 67 0 0 0
29APR26 7.50 P 0.20 0.20 0.20 0.21 -0.02 67 5 59 +5
29APR26 7.75 P 0.00 0.00 0.00 0.26 -0.03 67 0 170 0
29APR26 8.00 P 0.00 0.00 0.00 0.33 -0.03 67 0 228 0
29APR26 8.25 P 0.00 0.00 0.00 0.41 -0.04 67 0 148 0
29APR26 8.50 P 0.00 0.00 0.00 0.50 -0.04 67 0 155 0
29APR26 8.75 P 0.00 0.00 0.00 0.60 -0.05 67 0 77 0
29APR26 9.00 P 0.70 0.70 0.70 0.71 -0.05 67 5 359 -5
29APR26 9.25 P 0.73 0.73 0.73 0.84 -0.05 68 15 550 0
29APR26 9.50 P 0.87 0.87 0.87 0.97 -0.05 68 1 353 +1
29APR26 9.75 P 0.00 0.00 0.00 1.11 -0.06 68 0 86 0
29APR26 10.00 P 0.00 0.00 0.00 1.25 -0.07 67 0 430 0
29APR26 10.50 P 0.00 0.00 0.00 1.59 -0.05 68 0 492 0
29APR26 11.00 P 0.00 0.00 0.00 1.95 -0.09 69 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.34 -0.10 69 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.79 -0.08 73 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.21 -0.08 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.65 -0.13 73 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.15 -0.10 78 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.62 -0.12 81 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.10 -0.13 83 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.58 -0.14 85 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.08 -0.15 89 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.57 -0.15 92 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.27 -0.02 65 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.34 -0.02 66 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 0.41 -0.03 66 0 47 0
28MAY26 8.00 P 0.00 0.00 0.00 0.49 -0.03 66 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.58 -0.04 66 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.68 -0.04 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.80 -0.03 67 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.91 -0.05 67 0 200 0
28MAY26 9.25 P 0.94 0.94 0.94 1.04 -0.05 67 15 68 +15
28MAY26 9.50 P 0.00 0.00 0.00 1.18 -0.04 67 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.33 -0.05 67 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.47 -0.04 67 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.81 -0.05 68 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.13 -0.10 67 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.51 -0.10 67 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.90 -0.08 67 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.33 -0.13 68 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.77 -0.13 69 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.23 -0.13 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.70 -0.12 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.15 -0.15 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.65 -0.13 78 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.13 -0.14 79 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.61 -0.15 81 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 57 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 61 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 64 0 53 0
29JUN26 5.00 P 0.08 0.08 0.08 0.04 -0.01 65 50 208 +50
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 64 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.01 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.01 65 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 -0.01 65 0 215 0
29JUN26 6.25 P 0.21 0.21 0.21 0.16 -0.02 64 30 422 -30
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.02 65 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.02 65 0 50 0
29JUN26 7.00 P 0.40 0.45 0.40 0.32 -0.02 65 505 505 +428
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.04 64 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.03 65 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.04 65 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.05 65 0 494 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 -0.05 65 0 211 0
29JUN26 8.50 P 0.79 0.79 0.79 0.84 -0.05 65 7 794 -7
29JUN26 8.75 P 0.00 0.00 0.00 0.95 -0.06 65 0 45 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 -0.06 65 0 19 0
29JUN26 9.25 P 1.12 1.12 1.12 1.21 -0.06 65 15 46 +15
29JUN26 9.50 P 0.00 0.00 0.00 1.35 -0.06 66 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.50 -0.07 66 0 47 0
29JUN26 10.00 P 1.52 1.65 1.52 1.65 -0.06 66 115 36 -89
29JUN26 10.50 P 0.00 0.00 0.00 1.98 -0.06 66 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.29 -0.11 65 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.66 -0.11 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.06 -0.10 66 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.51 -0.06 69 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 -0.13 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.32 -0.14 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.78 -0.12 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.22 -0.15 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.72 -0.11 72 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.17 -0.15 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.66 -0.13 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 65 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 65 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 0.00 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.01 63 0 16 0
29SEP26 5.50 P 0.32 0.32 0.32 0.21 0.00 64 15 90 +15
29SEP26 5.75 P 0.34 0.34 0.34 0.25 -0.01 63 30 73 +30
29SEP26 6.00 P 0.41 0.45 0.41 0.31 0.00 64 53 148 +23
29SEP26 6.25 P 0.46 0.46 0.46 0.37 -0.01 64 15 220 +15
29SEP26 6.50 P 0.51 0.59 0.51 0.43 -0.01 64 45 177 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.01 64 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.01 64 0 85 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.01 64 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.01 64 0 32 0
29SEP26 7.75 P 1.01 1.01 1.01 0.87 -0.02 64 15 55 -15
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.02 64 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.02 64 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.02 64 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 -0.02 65 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.49 -0.02 65 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 -0.03 65 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.76 -0.03 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.92 -0.03 65 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 -0.03 65 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.40 -0.04 65 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.75 -0.04 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 -0.05 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.47 -0.07 66 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.85 -0.08 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.25 -0.10 66 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.66 -0.11 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 -0.12 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.50 -0.13 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.95 -0.13 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.38 -0.16 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 -0.16 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 62 0 22 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 62 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.01 62 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.01 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.01 62 0 29 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.01 62 0 99 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.01 62 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 -0.02 62 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 -0.02 62 0 117 0
30DEC26 6.75 P 0.88 0.90 0.88 0.70 -0.01 62 110 134 +60
30DEC26 7.00 P 0.00 0.00 0.00 0.79 -0.02 62 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.02 62 0 65 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 -0.01 63 0 3,024 0
30DEC26 7.75 P 1.30 1.30 1.30 1.11 -0.02 63 15 3,075 -15
30DEC26 8.00 P 0.00 0.00 0.00 1.23 -0.02 63 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.02 63 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 -0.03 63 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.03 63 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.02 63 0 45 0
30DEC26 9.25 P 1.90 1.90 1.90 1.90 -0.03 63 15 78 +15
30DEC26 9.50 P 0.00 0.00 0.00 2.04 -0.03 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 -0.03 63 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 -0.04 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.04 64 0 42 0
30DEC26 11.00 P 3.08 3.08 3.08 3.03 -0.05 64 2 36 -1
30DEC26 11.50 P 3.26 3.26 3.26 3.39 -0.05 64 15 15 +15
30DEC26 12.00 P 0.00 0.00 0.00 3.76 -0.05 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 -0.04 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.55 -0.05 65 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.96 -0.05 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.38 -0.06 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 -0.08 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.22 -0.08 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.65 -0.10 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.07 -0.13 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 +0.01 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.01 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 0.00 61 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.43 +0.01 62 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 +0.01 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 0.00 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 +0.01 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 0.00 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 0.00 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 0.00 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 0.00 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 -0.01 62 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 0.00 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.26 0.00 63 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.62 -0.01 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.99 0.00 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.37 -0.01 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.77 -0.01 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.17 -0.01 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.57 -0.03 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 -0.02 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.43 -0.02 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.86 -0.02 66 0 0 0
TOTAL PUT 1,422 33,621 +643
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$ 41.54
30MAR26 24.00 C 0.00 0.00 0.00 17.61 -0.53 91 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.59 -0.34 71 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.63 -0.48 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.63 -0.22 78 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.64 -0.23 74 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.97 +0.09 102 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.66 -0.22 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.67 -0.21 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.69 -0.48 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.72 -0.33 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.75 -0.40 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.80 -0.35 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.82 -0.11 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.95 -0.31 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.09 -0.11 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.29 -0.29 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.57 -0.29 38 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 1.93 -0.17 37 0 45 0
30MAR26 42.00 C 0.00 0.00 0.00 1.43 -0.23 37 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 1.00 -0.19 36 0 167 0
30MAR26 44.00 C 0.80 0.80 0.80 0.70 -0.16 36 15 122 0
30MAR26 45.00 C 0.00 0.00 0.00 0.48 -0.13 36 0 134 0
30MAR26 46.00 C 0.00 0.00 0.00 0.32 -0.10 36 0 245 0
30MAR26 47.00 C 0.25 0.25 0.25 0.21 -0.08 36 5 182 +5
30MAR26 48.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 67 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 124 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.03 -0.37 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.85 -0.48 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.24 -0.30 50 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.38 -0.28 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.53 -0.29 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.72 +0.01 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.99 -0.12 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.30 -0.26 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.54 -0.46 41 0 50 0
29APR26 41.00 C 3.23 3.23 3.03 3.06 -0.27 42 6 68 +6
29APR26 42.00 C 0.00 0.00 0.00 2.62 -0.20 42 0 113 0
29APR26 43.00 C 2.31 2.31 2.31 2.19 -0.19 42 15 105 +15
29APR26 44.00 C 1.89 1.89 1.89 1.82 -0.21 42 3 62 0
29APR26 45.00 C 0.00 0.00 0.00 1.51 -0.16 42 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 1.24 -0.14 42 0 58 0
29APR26 47.00 C 0.00 0.00 0.00 1.02 -0.13 42 0 136 0
29APR26 48.00 C 0.00 0.00 0.00 0.84 -0.10 43 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.68 -0.10 43 0 99 0
29APR26 50.00 C 0.00 0.00 0.00 0.56 -0.07 43 0 147 0
29APR26 52.50 C 0.00 0.00 0.00 0.31 -0.06 43 0 84 0
29APR26 55.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 11 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 44 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.24 -0.32 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.34 -0.15 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.50 -0.28 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.67 -0.26 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.78 -0.04 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.13 -0.29 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.32 -0.39 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.70 -0.37 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.00 -0.48 40 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 3.67 -0.18 43 0 34 0
28MAY26 42.00 C 0.00 0.00 0.00 3.18 -0.19 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.74 -0.09 42 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.35 -0.10 42 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 2.02 -0.15 42 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.72 -0.14 42 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.47 -0.13 42 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.25 -0.12 42 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.07 -0.11 42 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 0.91 -0.07 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.56 -0.09 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 -0.03 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.85 -0.49 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.91 -0.25 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.95 -0.36 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.05 -0.25 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.10 -0.06 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.14 -0.37 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.30 -0.27 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.43 -0.23 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.42 -0.36 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.73 -0.22 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.94 -0.21 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.96 -0.42 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.53 -0.16 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.88 -0.14 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.08 -0.32 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.70 -0.13 43 0 60 0
29JUN26 41.00 C 4.41 4.41 4.41 4.14 -0.16 42 15 45 +15
29JUN26 42.00 C 0.00 0.00 0.00 3.67 +0.06 42 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.24 -0.15 42 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.85 -0.15 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.51 -0.07 42 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 2.20 -0.08 41 0 109 0
29JUN26 47.00 C 1.93 1.93 1.93 1.93 -0.10 41 15 125 +15
29JUN26 48.00 C 1.76 1.79 1.76 1.69 -0.08 41 30 60 +30
29JUN26 49.00 C 0.00 0.00 0.00 1.49 -0.06 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.29 -0.04 42 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.90 0.00 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.62 0.00 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.44 +0.01 42 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.42 -0.11 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.49 -0.23 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.58 -0.14 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.76 -0.26 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.98 -0.25 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.21 -0.27 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.48 -0.10 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.76 -0.23 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.07 -0.28 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.40 -0.29 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.77 -0.31 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.19 -0.31 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.64 -0.26 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.22 +0.07 44 0 0 0
29SEP26 41.00 C 5.78 5.78 5.78 5.61 -0.21 43 15 15 +15
29SEP26 42.00 C 5.13 5.13 5.13 5.15 -0.20 42 15 15 +15
29SEP26 43.00 C 4.77 4.77 4.71 4.73 -0.19 42 27 27 +27
29SEP26 44.00 C 0.00 0.00 0.00 4.35 -0.17 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.99 -0.17 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.66 -0.16 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.33 -0.18 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.08 -0.14 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 2.82 -0.15 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.59 -0.03 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.08 -0.11 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.64 -0.10 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 -0.08 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.02 -0.08 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.81 -0.06 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.63 -0.05 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 -0.05 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.76 -0.33 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.04 -0.19 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.31 -0.37 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.74 -0.31 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.04 -0.37 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.59 0.00 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.88 -0.37 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.27 -0.42 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.80 -0.38 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.26 -0.44 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.84 -0.26 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.40 -0.25 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.99 -0.24 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.60 -0.23 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.25 -0.21 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 4.91 -0.21 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.59 -0.19 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.28 -0.20 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.99 -0.20 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.74 -0.27 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.20 -0.16 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.74 -0.13 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.24 -0.10 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.88 -0.10 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.58 -0.08 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 -0.08 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.11 -0.06 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.93 -0.06 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 -0.04 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.83 -0.17 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.20 -0.36 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.52 -0.18 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.97 -0.17 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.32 -0.27 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.82 -0.22 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.29 -0.23 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.80 -0.37 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.34 -0.39 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.92 -0.15 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.50 -0.20 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.09 -0.19 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.70 -0.19 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.33 -0.19 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.99 -0.17 43 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.66 -0.17 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.35 -0.17 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.06 -0.16 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.79 -0.16 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.18 -0.24 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.69 -0.08 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.14 -0.17 43 0 0 0
TOTAL CALL 161 4,139 +143
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 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 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 0.00 37 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 37 0
30MAR26 39.00 P 0.00 0.00 0.00 0.61 0.00 37 0 34 0
30MAR26 40.00 P 1.03 1.03 1.03 0.93 +0.02 37 1 125 +1
30MAR26 41.00 P 0.00 0.00 0.00 1.35 +0.04 37 0 72 0
30MAR26 42.00 P 1.61 1.61 1.61 1.82 +0.07 36 6 274 0
30MAR26 43.00 P 2.17 2.17 2.11 2.47 +0.19 38 30 141 0
30MAR26 44.00 P 0.00 0.00 0.00 3.21 +0.12 39 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.90 +0.27 37 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 4.75 +0.34 37 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 5.79 +0.38 44 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 6.55 +0.24 37 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 7.53 +0.28 40 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 8.50 +0.29 40 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 10.96 +0.28 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.46 -0.12 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.96 +0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.46 +0.28 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.96 +0.21 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.46 +0.28 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.96 -0.02 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.46 +0.28 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.96 +0.28 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.35 +0.01 43 0 111 0
29APR26 35.00 P 0.00 0.00 0.00 0.50 +0.01 43 0 20 0
29APR26 36.00 P 0.00 0.00 0.00 0.70 +0.01 43 0 84 0
29APR26 37.00 P 0.00 0.00 0.00 0.95 +0.02 43 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 1.25 +0.03 43 0 88 0
29APR26 39.00 P 0.00 0.00 0.00 1.61 +0.05 44 0 87 0
29APR26 40.00 P 1.88 1.88 1.88 2.02 +0.05 44 15 82 +15
29APR26 41.00 P 0.00 0.00 0.00 2.47 +0.07 43 0 153 0
29APR26 42.00 P 0.00 0.00 0.00 2.98 +0.09 43 0 158 0
29APR26 43.00 P 0.00 0.00 0.00 3.56 +0.11 43 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 4.18 +0.09 43 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.92 +0.35 44 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 5.70 +0.11 45 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 6.54 +0.17 46 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 7.19 +0.17 43 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 8.05 +0.12 44 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.93 +0.23 44 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 11.23 +0.29 46 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.61 +0.03 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.05 +0.35 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.46 -0.12 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.96 +0.14 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.49 +0.31 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.98 0.00 62 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.46 +0.18 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.97 +0.13 68 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.93 +0.02 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.20 +0.02 43 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 1.52 +0.03 43 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.87 +0.04 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 2.29 +0.04 43 0 0 0
28MAY26 40.00 P 2.83 2.83 2.83 2.71 +0.04 42 15 30 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.17 -0.03 42 0 40 0
28MAY26 42.00 P 0.00 0.00 0.00 3.69 +0.07 41 0 62 0
28MAY26 43.00 P 0.00 0.00 0.00 4.27 +0.08 41 0 46 0
28MAY26 44.00 P 0.00 0.00 0.00 5.11 +0.31 44 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.59 +0.22 41 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 6.28 +0.25 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.06 +0.07 41 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.82 +0.33 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.63 +0.37 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 9.48 +0.30 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.66 +0.06 41 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.96 +0.38 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.33 +0.29 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.78 +0.13 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.17 +0.33 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.62 +0.18 38 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.07 +0.09 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.84 +0.53 63 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.03 +0.17 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.34 +0.05 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.46 +0.05 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.62 +0.07 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.81 +0.09 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.02 +0.09 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.30 +0.11 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.60 +0.14 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.95 +0.14 42 0 2 0
29JUN26 38.00 P 2.29 2.29 2.29 2.34 +0.16 42 15 17 +15
29JUN26 39.00 P 0.00 0.00 0.00 2.76 +0.15 42 0 0 0
29JUN26 40.00 P 3.02 3.10 3.02 3.19 +0.12 42 45 60 +45
29JUN26 41.00 P 0.00 0.00 0.00 3.67 +0.09 42 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 4.20 +0.07 41 0 0 0
29JUN26 43.00 P 4.59 4.59 4.59 4.77 +0.08 41 15 30 +15
29JUN26 44.00 P 5.21 5.21 5.21 5.39 +0.09 41 15 47 +15
29JUN26 45.00 P 0.00 0.00 0.00 6.28 +0.50 43 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.60 +0.16 39 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 7.45 +0.36 41 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 8.19 +0.19 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.80 -0.10 38 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.81 +0.16 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.98 +0.18 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.16 +0.26 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.45 -0.18 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.89 +0.24 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.26 +0.20 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.69 +0.25 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.15 +0.17 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.84 +0.53 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.10 +0.24 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.93 +0.02 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.15 +0.02 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.39 +0.03 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.67 +0.02 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.97 +0.04 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.33 +0.04 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.69 +0.04 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.12 +0.05 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.56 +0.06 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.00 +0.08 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.46 +0.08 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.96 +0.09 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.50 +0.10 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.07 +0.11 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.69 +0.15 42 0 0 0
29SEP26 45.00 P 7.12 7.37 7.12 7.33 +0.15 42 45 60 +45
29SEP26 46.00 P 0.00 0.00 0.00 8.00 +0.33 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.65 +0.34 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.39 +0.36 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 10.11 +0.27 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.85 +0.23 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.84 +0.05 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.92 +0.13 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.06 +0.26 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.29 +0.07 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.62 +0.15 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.01 +0.12 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.39 +0.18 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.84 +0.30 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.22 +0.36 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.82 +0.03 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.11 +0.03 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.45 +0.05 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.82 +0.05 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.19 +0.05 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.63 +0.07 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.07 +0.06 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.52 +0.07 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.97 +0.06 43 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.46 +0.07 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.98 +0.11 43 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.52 +0.12 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 7.11 +0.14 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.70 +0.14 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.33 +0.14 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.98 +0.07 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.64 +0.08 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.34 +0.14 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.06 +0.19 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.80 +0.09 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.77 +0.35 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.75 +0.40 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.81 +0.04 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.01 +0.38 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.19 +0.39 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.42 +0.13 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.71 +0.30 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.07 +0.28 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.53 +0.29 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.74 +0.05 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.12 +0.06 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.49 +0.05 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.93 +0.07 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.38 +0.07 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.81 +0.06 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.26 +0.07 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.74 +0.08 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.26 +0.11 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.76 +0.09 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.31 +0.09 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.89 +0.12 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.49 +0.11 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.12 +0.12 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.78 +0.13 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.44 +0.12 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.11 +0.15 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.82 +0.18 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.54 +0.18 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.44 +0.12 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.40 +0.32 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.41 -0.03 43 0 0 0
TOTAL PUT 202 4,363 +166
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$ 64.05
06MAR26 44.00 C 0.00 0.00 0.00 20.05 -0.51 0 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 19.05 -0.51 0 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 18.05 -0.51 0 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 17.05 -0.51 0 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 16.05 -0.51 0 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 15.05 -0.51 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 14.05 -0.51 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 11.55 -0.51 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 9.05 -0.51 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 6.55 -0.52 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 4.10 -0.53 74 0 60 0
06MAR26 62.50 C 2.94 2.94 1.55 1.68 -0.71 46 151 96 +65
06MAR26 65.00 C 0.94 1.00 0.26 0.29 -0.58 48 273 984 -116
06MAR26 67.50 C 0.13 0.13 0.04 0.07 -0.18 67 646 645 -177
06MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.03 87 0 1,242 0
06MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 108 0 771 0
06MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 122 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 144 0 23 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 165 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 20.08 -0.59 90 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 19.22 -0.36 131 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 18.08 -0.62 78 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 17.08 -0.51 72 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 16.56 -0.53 144 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 15.08 -0.52 61 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 14.08 -0.64 55 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 11.94 -0.55 100 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 9.13 -0.56 53 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 6.67 -0.64 44 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 4.31 -0.69 38 0 60 0
13MAR26 62.50 C 3.34 3.34 3.01 2.39 -0.59 39 31 31 +17
13MAR26 65.00 C 1.68 1.68 1.00 1.03 -0.46 37 143 461 +77
13MAR26 67.50 C 0.65 0.65 0.33 0.46 -0.17 41 186 1,559 +29
13MAR26 70.00 C 0.24 0.24 0.12 0.23 -0.01 47 23 219 +1
13MAR26 72.50 C 0.00 0.00 0.00 0.12 +0.03 51 0 94 0
13MAR26 75.00 C 0.00 0.00 0.00 0.07 +0.04 56 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.80 +0.20 239 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 38.10 -0.79 113 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 37.34 -0.26 179 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.10 -0.50 90 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 35.10 -0.50 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.09 -0.52 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 33.10 -0.51 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 32.06 -0.55 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.05 -0.56 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.12 -0.49 88 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.13 -0.48 90 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.46 -0.16 134 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.12 -0.50 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.12 -0.50 66 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 25.65 +0.03 129 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.12 -0.84 0 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 23.82 +0.19 127 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 22.15 -0.48 67 0 1,576 0
30MAR26 43.00 C 21.12 21.17 21.06 21.11 -0.52 0 500 678 +420
30MAR26 44.00 C 0.00 0.00 0.00 20.13 -0.54 47 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 19.22 -0.41 69 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 18.63 -0.39 92 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 17.16 -0.62 51 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 16.56 -0.53 79 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 15.17 -0.95 46 0 1,125 0
30MAR26 50.00 C 15.37 15.37 14.22 14.13 -0.59 0 31 5,695 +18
30MAR26 52.50 C 13.11 13.13 13.11 11.94 -0.55 54 48 5,076 -18
30MAR26 55.00 C 0.00 0.00 0.00 9.39 -0.30 42 0 16,128 0
30MAR26 57.50 C 8.21 8.21 7.05 7.16 -0.46 40 150 9,367 -120
30MAR26 60.00 C 5.52 5.52 5.07 5.06 -0.37 37 228 13,650 +200
30MAR26 62.50 C 4.04 4.08 3.35 3.29 -0.33 35 42 8,045 +40
30MAR26 65.00 C 2.47 2.61 1.91 1.93 -0.40 34 213 20,576 -151
30MAR26 67.50 C 1.45 1.63 1.04 1.12 -0.25 35 144 10,601 -68
30MAR26 70.00 C 0.83 0.94 0.61 0.62 -0.16 36 150 18,165 -14
30MAR26 72.50 C 0.45 0.52 0.30 0.34 -0.09 37 242 14,675 +33
30MAR26 75.00 C 0.28 0.28 0.18 0.18 -0.06 38 271 23,507 -15
30MAR26 77.50 C 0.14 0.15 0.12 0.10 -0.02 39 181 7,799 +169
30MAR26 80.00 C 0.08 0.08 0.05 0.05 -0.01 40 121 7,364 -51
30MAR26 82.50 C 0.00 0.00 0.00 0.03 0.00 41 0 3,768 0
30MAR26 85.00 C 0.03 0.03 0.03 0.02 0.00 43 45 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 454 0
29APR26 44.00 C 0.00 0.00 0.00 20.61 -0.13 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.65 +0.02 63 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 18.63 -0.39 59 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.32 -0.47 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.66 -0.56 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.86 -0.26 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.44 -0.44 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.48 -0.01 47 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 10.18 -0.36 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.71 -0.47 34 0 35 0
29APR26 60.00 C 5.78 5.78 5.78 5.84 -0.42 34 30 317 +30
29APR26 62.50 C 4.88 5.08 4.14 4.19 -0.47 32 831 2,369 +756
29APR26 65.00 C 3.69 3.69 2.84 2.87 -0.40 32 1,457 4,207 +1,219
29APR26 67.50 C 2.60 2.60 1.94 1.97 -0.32 32 1,080 5,360 +600
29APR26 70.00 C 1.80 1.80 1.30 1.31 -0.26 33 1,106 4,593 +604
29APR26 72.50 C 1.09 1.09 0.86 0.87 -0.20 33 496 2,101 +65
29APR26 75.00 C 0.64 0.64 0.56 0.57 -0.16 34 846 10,685 +846
29APR26 77.50 C 0.00 0.00 0.00 0.39 -0.10 35 0 3,671 0
29APR26 80.00 C 0.34 0.34 0.27 0.25 -0.09 35 6 1,778 0
29APR26 82.50 C 0.00 0.00 0.00 0.16 -0.07 36 0 327 0
29APR26 85.00 C 0.17 0.17 0.17 0.11 -0.05 37 2 261 -2
29APR26 87.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 241 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 117 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 167 0
29APR26 97.50 C 0.05 0.05 0.05 0.01 -0.02 38 20 101 -20
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 96 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
28MAY26 44.00 C 0.00 0.00 0.00 20.90 +0.16 65 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.69 -0.27 56 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.63 -0.39 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.34 -0.45 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.66 -0.56 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.86 -0.26 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.45 -0.86 34 0 0 0
28MAY26 52.50 C 13.47 13.47 13.42 12.48 -0.61 41 60 90 +60
28MAY26 55.00 C 0.00 0.00 0.00 10.19 -0.44 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.71 -0.84 30 0 0 0
28MAY26 60.00 C 6.72 6.72 6.17 6.16 -0.59 33 120 391 +90
28MAY26 62.50 C 5.37 5.40 5.03 4.51 -0.52 31 90 960 +30
28MAY26 65.00 C 4.16 4.16 3.44 3.14 -0.43 30 384 1,816 +294
28MAY26 67.50 C 3.07 3.07 2.51 2.08 -0.40 29 462 1,067 +108
28MAY26 70.00 C 2.27 2.29 1.85 1.31 -0.34 29 401 1,732 -48
28MAY26 72.50 C 1.70 1.70 1.37 0.87 -0.20 29 198 2,330 +27
28MAY26 75.00 C 0.00 0.00 0.00 0.57 -0.16 29 5 1,947 0
28MAY26 77.50 C 0.93 0.93 0.93 0.39 -0.10 30 12 1,098 +2
28MAY26 80.00 C 0.54 0.54 0.54 0.25 -0.09 31 4 828 -4
28MAY26 82.50 C 0.00 0.00 0.00 0.16 -0.07 31 0 242 0
28MAY26 85.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 432 0
28MAY26 90.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 30.38 -0.34 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.22 -0.99 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 28.64 -0.40 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.78 -0.36 77 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.12 -0.89 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.65 +0.03 67 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 24.25 -0.71 31 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 23.82 -0.36 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.27 -0.42 35 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.28 -0.65 35 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 20.90 -0.26 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.69 -0.72 51 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 18.63 -0.78 47 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 17.90 -0.51 50 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 16.73 -0.69 44 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 15.86 -0.58 44 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 14.97 -0.51 43 0 34,645 0
29JUN26 52.50 C 0.00 0.00 0.00 12.60 -0.49 39 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 10.19 -0.57 34 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 7.98 -0.96 30 0 697 0
29JUN26 60.00 C 0.00 0.00 0.00 6.68 -0.14 34 0 9,153 0
29JUN26 62.50 C 5.85 5.85 5.01 5.12 -0.41 33 169 11,386 0
29JUN26 65.00 C 4.30 4.30 3.88 3.85 -0.38 32 350 24,250 +255
29JUN26 67.50 C 3.05 3.05 2.98 2.88 -0.31 32 184 1,815 0
29JUN26 70.00 C 2.70 2.70 2.27 2.12 -0.24 32 91 4,929 +89
29JUN26 72.50 C 1.81 1.81 1.76 1.53 -0.20 32 141 2,352 +45
29JUN26 75.00 C 1.68 1.68 1.62 1.09 -0.16 32 15 9,155 +2
29JUN26 77.50 C 1.29 1.29 1.29 0.77 -0.12 32 4 8,054 0
29JUN26 80.00 C 0.00 0.00 0.00 0.54 -0.09 32 0 4,126 0
29JUN26 82.50 C 0.66 0.67 0.65 0.37 -0.07 32 225 4,317 +225
29JUN26 85.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 863 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 32 0 280 0
29JUN26 97.50 C 0.20 0.20 0.20 0.04 0.00 32 30 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 33 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 25.82 +0.14 57 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 24.49 -0.53 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.82 -0.36 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.38 -0.63 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.30 -0.63 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.90 -0.38 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.83 -0.63 43 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 18.63 -0.78 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.90 -0.51 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.04 -0.38 40 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 15.86 -0.77 35 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 14.97 -0.76 35 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 13.07 -0.15 36 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 10.46 -0.70 29 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 9.27 -0.55 33 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 7.45 -0.39 31 0 2,284 0
29SEP26 62.50 C 0.00 0.00 0.00 6.18 -0.28 31 0 1,384 0
29SEP26 65.00 C 5.68 5.70 5.01 5.02 -0.35 31 309 4,157 +189
29SEP26 67.50 C 4.29 4.29 4.12 4.16 -0.29 31 117 5,278 +30
29SEP26 70.00 C 3.62 3.62 3.40 3.45 -0.24 31 204 3,896 +204
29SEP26 72.50 C 2.82 2.82 2.82 2.84 -0.23 32 87 4,335 -87
29SEP26 75.00 C 2.63 2.63 2.63 2.36 -0.23 32 5 3,714 0
29SEP26 77.50 C 1.97 1.97 1.97 1.97 -0.21 32 87 655 +87
29SEP26 80.00 C 0.00 0.00 0.00 1.66 -0.14 33 0 3,055 0
29SEP26 82.50 C 0.00 0.00 0.00 1.40 -0.09 34 0 734 0
29SEP26 85.00 C 1.36 1.36 1.20 1.15 -0.06 34 103 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 0.97 -0.04 34 0 538 0
29SEP26 90.00 C 1.05 1.05 1.05 0.79 -0.02 34 2 480 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.67 -0.01 35 0 1,206 0
29SEP26 95.00 C 0.69 0.69 0.69 0.55 0.00 35 5 138 0
29SEP26 97.50 C 0.00 0.00 0.00 0.47 +0.01 35 0 312 0
29SEP26 100.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 393 0
29SEP26 102.50 C 0.46 0.47 0.46 0.33 +0.01 36 65 635 +60
30DEC26 41.00 C 0.00 0.00 0.00 23.82 -0.36 44 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 22.38 -0.94 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.80 -0.15 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.90 -0.38 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.83 -0.69 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.63 -0.90 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.90 -0.51 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.04 -0.38 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 16.32 -0.41 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.97 -0.99 29 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 13.27 -0.71 31 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 11.08 -1.20 28 0 84 0
30DEC26 57.50 C 0.00 0.00 0.00 9.63 -0.91 29 0 117 0
30DEC26 60.00 C 8.70 8.70 8.70 8.38 -0.41 29 30 93 +30
30DEC26 62.50 C 7.89 7.89 7.05 7.22 -0.31 30 200 1,131 -21
30DEC26 65.00 C 6.47 6.47 6.24 6.18 -0.25 30 61 847 +61
30DEC26 67.50 C 5.76 5.80 5.25 5.35 -0.24 30 15 2,398 0
30DEC26 70.00 C 4.53 4.53 4.53 4.60 -0.26 31 21 5,554 -19
30DEC26 72.50 C 0.00 0.00 0.00 4.00 -0.26 31 0 2,827 0
30DEC26 75.00 C 3.81 3.81 3.81 3.45 -0.25 32 2 3,753 0
30DEC26 77.50 C 0.00 0.00 0.00 3.00 -0.28 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.60 -0.27 32 0 2,098 0
30DEC26 82.50 C 0.00 0.00 0.00 2.27 -0.29 33 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 1.96 -0.30 33 0 598 0
30DEC26 87.50 C 0.00 0.00 0.00 1.74 -0.27 34 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 1.51 -0.30 34 0 284 0
30DEC26 92.50 C 0.00 0.00 0.00 1.35 -0.27 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 1.19 -0.27 35 0 396 0
30DEC26 97.50 C 0.00 0.00 0.00 1.07 -0.31 35 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 0.96 -0.25 36 0 242 0
30DEC26 102.50 C 0.83 0.83 0.83 0.86 -0.23 36 5 107 +5
30MAR27 44.00 C 0.00 0.00 0.00 20.90 -0.39 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.15 -0.37 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.80 -0.99 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.99 -0.55 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.31 -0.71 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.72 -0.55 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.68 -0.46 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.67 -0.92 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.25 -0.21 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.03 -0.33 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.40 -0.35 29 0 5 0
30MAR27 62.50 C 0.00 0.00 0.00 8.28 -0.33 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.26 -0.32 30 0 30 0
30MAR27 67.50 C 6.99 6.99 6.99 6.39 -0.27 30 2 5 +2
30MAR27 70.00 C 5.50 5.50 5.50 5.65 -0.28 30 300 332 +300
30MAR27 72.50 C 0.00 0.00 0.00 5.01 -0.25 31 0 34 0
30MAR27 75.00 C 4.30 4.30 4.30 4.57 -0.13 32 13 17 +13
30MAR27 77.50 C 3.90 3.90 3.90 3.94 -0.23 32 13 13 +13
30MAR27 80.00 C 0.00 0.00 0.00 3.51 -0.25 32 0 6 0
30MAR27 82.50 C 3.35 3.35 3.35 3.12 -0.22 32 20 66 +10
30MAR27 85.00 C 0.00 0.00 0.00 2.81 -0.24 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.50 -0.23 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.25 -0.19 33 0 121 0
30MAR27 92.50 C 0.00 0.00 0.00 2.04 -0.20 34 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.84 -0.20 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.66 -0.24 35 0 2 0
TOTAL CALL 14,304 441,649 +6,487
06MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 390 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 1,060 0
06MAR26 60.00 P 0.04 0.06 0.03 0.01 -0.08 57 728 1,031 +200
06MAR26 62.50 P 0.17 0.30 0.08 0.19 -0.21 53 730 1,845 +259
06MAR26 65.00 P 0.63 1.20 0.53 1.21 -0.17 46 454 1,219 -171
06MAR26 67.50 P 2.30 3.76 2.18 3.45 +0.35 0 710 1,070 -337
06MAR26 70.00 P 4.78 5.04 4.66 5.97 +0.44 83 112 410 -70
06MAR26 72.50 P 0.00 0.00 0.00 8.47 +0.45 110 0 41 -14
06MAR26 75.00 P 0.00 0.00 0.00 10.97 +0.45 136 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 13.47 +0.45 160 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 15.97 +0.45 182 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 18.47 +0.45 204 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 20.97 +0.45 226 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 23.47 +0.45 245 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 25.97 +0.45 264 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 28.47 +0.45 282 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 30.97 +0.45 300 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 33.47 +0.45 317 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 35.96 +0.44 314 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 38.46 +0.44 329 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 20 0
13MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.03 59 0 305 0
13MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.05 53 0 575 0
13MAR26 57.50 P 0.11 0.11 0.11 0.13 -0.08 48 4 200 0
13MAR26 60.00 P 0.00 0.00 0.00 0.35 -0.11 44 0 167 0
13MAR26 62.50 P 0.55 0.88 0.43 0.85 -0.09 40 244 443 +50
13MAR26 65.00 P 1.40 1.90 1.33 1.92 +0.06 37 12 683 +3
13MAR26 67.50 P 2.85 2.85 2.82 3.77 +0.26 37 6 140 +6
13MAR26 70.00 P 4.95 4.95 4.87 6.34 +0.67 56 40 140 +20
13MAR26 72.50 P 0.00 0.00 0.00 8.66 +0.64 60 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 11.02 +0.50 60 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 13.65 +0.63 83 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 16.13 +0.61 92 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 18.54 +0.52 91 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 21.02 +0.50 96 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 23.54 +0.26 108 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 25.97 +0.45 99 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 28.60 +0.58 132 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 31.01 +0.49 125 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 33.49 +0.47 127 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 109 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9,803 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,503 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 4,393 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 4,434 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 6,209 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 47,112 0
30MAR26 52.50 P 0.12 0.13 0.12 0.12 +0.05 44 102 20,720 +52
30MAR26 55.00 P 0.28 0.28 0.28 0.25 +0.07 42 30 16,470 -30
30MAR26 57.50 P 0.33 0.53 0.33 0.48 +0.06 39 193 10,273 -59
30MAR26 60.00 P 0.60 1.00 0.58 0.92 +0.07 37 1,000 15,953 -73
30MAR26 62.50 P 1.22 1.80 1.10 1.63 +0.08 35 1,060 24,618 +647
30MAR26 65.00 P 2.16 3.02 2.11 2.79 +0.10 34 1,440 15,094 +983
30MAR26 67.50 P 3.59 4.56 3.52 4.35 +0.08 33 120 11,632 -51
30MAR26 70.00 P 5.57 6.52 5.37 6.34 +0.24 33 89 4,783 +61
30MAR26 72.50 P 7.66 7.66 7.66 8.66 +0.37 36 1 3,687 0
30MAR26 75.00 P 11.30 11.30 11.30 11.37 +0.78 50 50 1,617 -10
30MAR26 77.50 P 0.00 0.00 0.00 13.89 +0.61 57 0 973 0
30MAR26 80.00 P 0.00 0.00 0.00 16.13 +0.50 54 0 175 0
30MAR26 82.50 P 0.00 0.00 0.00 18.91 +0.42 71 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 21.23 +0.25 70 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.01 +0.73 86 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.27 +0.41 83 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 28.60 +0.37 78 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.01 +0.23 75 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.54 +0.24 82 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.53 +0.74 113 0 0 0
30MAR26 102.50 P 37.08 37.08 37.08 38.95 +0.78 114 381 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 571 0
29APR26 49.00 P 0.00 0.00 0.00 0.15 +0.05 40 0 1,047 0
29APR26 50.00 P 0.00 0.00 0.00 0.19 +0.05 39 0 1,315 0
29APR26 52.50 P 0.00 0.00 0.00 0.35 +0.07 38 0 986 0
29APR26 55.00 P 0.59 0.59 0.59 0.61 +0.08 37 174 2,590 +170
29APR26 57.50 P 0.73 0.93 0.73 1.00 +0.11 35 130 2,067 +40
29APR26 60.00 P 1.22 1.64 1.13 1.59 +0.11 34 746 3,923 +353
29APR26 62.50 P 2.00 2.60 1.88 2.39 +0.07 32 598 4,238 +460
29APR26 65.00 P 2.99 3.79 2.81 3.60 +0.09 32 1,944 17,784 +1,368
29APR26 67.50 P 4.40 4.93 4.35 5.15 +0.13 32 202 2,865 +158
29APR26 70.00 P 6.24 7.02 6.04 7.01 +0.16 32 283 8,002 -110
29APR26 72.50 P 0.00 0.00 0.00 9.19 +0.37 34 0 2,133 0
29APR26 75.00 P 0.00 0.00 0.00 11.41 +0.47 36 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 13.89 +0.26 40 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 16.52 +0.89 48 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 18.91 +0.42 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.23 +0.25 49 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 24.08 +0.44 62 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 26.61 +0.75 66 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.76 +0.30 61 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.01 0.00 54 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.77 +0.47 68 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.53 +0.18 79 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.95 +0.48 80 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 220 0
28MAY26 48.00 P 0.00 0.00 0.00 0.23 -0.07 35 0 220 0
28MAY26 49.00 P 0.00 0.00 0.00 0.29 -0.08 34 0 639 0
28MAY26 50.00 P 0.29 0.36 0.29 0.35 -0.11 33 70 689 -10
28MAY26 52.50 P 0.45 0.63 0.45 0.62 -0.12 33 176 1,450 0
28MAY26 55.00 P 0.00 0.00 0.00 1.03 -0.13 32 0 1,087 0
28MAY26 57.50 P 1.21 1.50 1.15 1.64 -0.10 31 182 853 +28
28MAY26 60.00 P 1.78 2.26 1.78 2.45 -0.06 30 69 1,912 +29
28MAY26 62.50 P 2.74 3.46 2.74 3.51 +0.03 29 167 1,322 -72
28MAY26 65.00 P 3.97 4.09 3.97 4.84 +0.12 28 50 1,126 +20
28MAY26 67.50 P 5.49 6.50 5.49 6.40 +0.13 27 544 1,357 +260
28MAY26 70.00 P 7.27 7.80 7.24 8.22 +0.20 25 221 630 +11
28MAY26 72.50 P 10.16 10.20 10.16 10.22 +0.23 22 60 415 +30
28MAY26 75.00 P 0.00 0.00 0.00 12.37 +0.31 0 0 650 0
28MAY26 77.50 P 0.00 0.00 0.00 15.00 +0.73 23 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 16.95 +0.40 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 19.33 +0.44 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 21.72 +0.31 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.27 +0.62 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.61 +0.42 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.97 +0.01 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.69 +0.45 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.46 +1.16 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.53 +0.18 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.09 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 37 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 37 0 530 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 0.00 36 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 0.00 36 0 1,967 0
29JUN26 44.00 P 0.19 0.20 0.19 0.18 +0.01 36 400 2,176 +400
29JUN26 45.00 P 0.20 0.24 0.20 0.22 0.00 35 1,000 3,503 +1,000
29JUN26 46.00 P 0.26 0.31 0.26 0.29 +0.01 35 601 20,893 +601
29JUN26 47.00 P 0.30 0.35 0.30 0.35 0.00 35 800 1,999 +800
29JUN26 48.00 P 0.36 0.36 0.36 0.43 +0.01 34 30 3,094 -22
29JUN26 49.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 1,809 0
29JUN26 50.00 P 0.00 0.00 0.00 0.65 +0.02 34 0 19,578 0
29JUN26 52.50 P 0.00 0.00 0.00 1.04 +0.03 33 0 2,407 0
29JUN26 55.00 P 1.49 1.49 1.49 1.58 +0.04 33 5 6,532 0
29JUN26 57.50 P 1.80 2.23 1.80 2.29 +0.06 32 459 7,013 +256
29JUN26 60.00 P 2.59 3.16 2.59 3.20 +0.08 32 477 10,243 +267
29JUN26 62.50 P 3.54 4.37 3.54 4.32 +0.12 31 431 4,943 +248
29JUN26 65.00 P 4.95 5.60 4.92 5.65 +0.15 30 159 7,976 +159
29JUN26 67.50 P 6.57 7.48 6.53 7.30 +0.14 30 360 1,893 +90
29JUN26 70.00 P 9.40 9.40 9.40 9.01 +0.07 29 46 3,778 +36
29JUN26 72.50 P 0.00 0.00 0.00 10.93 +0.32 28 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 13.48 +0.87 33 0 109 0
29JUN26 77.50 P 0.00 0.00 0.00 15.40 +0.41 29 0 110 0
29JUN26 80.00 P 0.00 0.00 0.00 17.84 +0.54 31 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 20.47 +0.50 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.64 +0.28 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.73 +0.18 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 27.38 +0.40 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.73 +0.20 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.28 +0.86 0 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 35.26 +1.08 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.08 +0.73 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.54 +0.81 0 0 0 0
29SEP26 39.00 P 0.30 0.31 0.30 0.12 -0.01 32 240 944 +229
29SEP26 40.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.41 -0.01 32 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 4,520 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 773 0
29SEP26 47.00 P 0.00 0.00 0.00 0.76 -0.01 32 0 750 0
29SEP26 48.00 P 0.91 0.91 0.91 0.91 -0.01 32 2 1,240 +2
29SEP26 49.00 P 0.00 0.00 0.00 1.08 0.00 32 0 1,421 0
29SEP26 50.00 P 0.00 0.00 0.00 1.28 0.00 32 0 21,697 0
29SEP26 52.50 P 1.82 1.82 1.82 1.87 +0.03 32 1 2,032 0
29SEP26 55.00 P 2.29 2.29 2.29 2.55 +0.04 32 30 2,863 +30
29SEP26 57.50 P 3.08 3.10 3.04 3.42 +0.08 32 32 3,811 0
29SEP26 60.00 P 3.91 4.45 3.91 4.48 +0.14 31 215 3,817 +175
29SEP26 62.50 P 5.15 5.95 5.15 5.76 +0.14 32 323 9,754 +141
29SEP26 65.00 P 6.67 7.30 6.67 7.23 +0.15 32 32 13,504 +32
29SEP26 67.50 P 9.09 9.09 9.09 8.83 +0.14 32 30 1,029 0
29SEP26 70.00 P 9.87 9.87 9.87 10.26 -0.29 30 30 5,911 -30
29SEP26 72.50 P 0.00 0.00 0.00 12.76 +0.70 34 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 14.63 +0.86 34 0 395 0
29SEP26 77.50 P 0.00 0.00 0.00 16.55 +0.75 33 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 18.89 +0.90 35 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 20.81 -0.13 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.37 +0.82 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.24 +1.44 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.32 +0.71 40 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 30.38 +0.28 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.76 +0.80 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.26 +0.82 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.54 +0.85 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.17 +0.37 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.28 -0.19 29 0 708 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 -0.21 29 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 -0.23 29 0 48 0
30DEC26 44.00 P 0.00 0.00 0.00 0.56 -0.24 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.68 -0.26 29 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.83 -0.26 29 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.99 -0.27 30 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.18 -0.28 30 0 515 0
30DEC26 49.00 P 1.58 1.58 1.58 1.39 -0.27 30 1 782 0
30DEC26 50.00 P 0.00 0.00 0.00 1.61 -0.27 30 0 800 0
30DEC26 52.50 P 0.00 0.00 0.00 2.30 -0.23 30 0 656 0
30DEC26 55.00 P 3.30 3.30 3.30 3.17 +0.03 30 120 2,978 +120
30DEC26 57.50 P 3.91 3.91 3.91 4.19 -0.04 31 165 1,729 +165
30DEC26 60.00 P 5.05 5.05 4.92 5.38 +0.03 31 6 1,374 -2
30DEC26 62.50 P 0.00 0.00 0.00 6.71 +0.15 31 0 3,103 0
30DEC26 65.00 P 0.00 0.00 0.00 8.16 +0.21 31 0 1,364 0
30DEC26 67.50 P 9.10 9.58 9.10 9.75 +0.12 32 121 2,714 +30
30DEC26 70.00 P 10.81 10.81 10.81 11.23 -0.17 31 30 1,727 -30
30DEC26 72.50 P 0.00 0.00 0.00 13.60 +0.31 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 15.49 +0.53 34 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 17.69 +0.81 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 19.62 +0.15 35 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 21.72 -0.06 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.00 +0.42 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.24 +0.46 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.40 +0.19 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.24 +0.92 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.76 +0.37 33 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 35.90 +1.20 41 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.69 +0.32 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.17 +0.37 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.96 +0.14 30 0 0 0
30MAR27 45.00 P 1.39 1.39 1.39 1.12 +0.14 30 1 28 +1
30MAR27 46.00 P 1.66 1.66 1.66 1.31 +0.17 30 1 1 +1
30MAR27 47.00 P 0.00 0.00 0.00 1.52 +0.17 30 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.73 +0.16 30 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.98 +0.19 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 2.26 +0.19 30 0 52 0
30MAR27 52.50 P 2.90 2.90 2.90 3.02 +0.20 30 2 176 +2
30MAR27 55.00 P 3.65 3.65 3.65 3.91 +0.20 31 2 330 +2
30MAR27 57.50 P 0.00 0.00 0.00 4.97 +0.18 31 0 229 0
30MAR27 60.00 P 0.00 0.00 0.00 6.13 +0.14 31 0 11 0
30MAR27 62.50 P 6.75 7.04 6.75 7.43 +0.12 31 3 70 0
30MAR27 65.00 P 8.33 8.33 8.33 8.88 +0.16 31 50 55 +50
30MAR27 67.50 P 0.00 0.00 0.00 10.45 +0.10 31 0 51 0
30MAR27 70.00 P 0.00 0.00 0.00 12.30 +0.25 32 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 14.14 +0.26 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.06 +0.25 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.05 +0.13 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.03 +0.29 33 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 22.20 +0.11 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.17 +0.39 33 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 26.65 -0.02 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 28.40 -0.20 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.24 +0.68 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.27 +0.17 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.90 +0.51 37 0 0 0
TOTAL PUT 19,327 518,221 +8,954
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$ 10.26
30MAR26 3.90 C 0.00 0.00 0.00 6.39 +0.07 182 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.27 +0.13 136 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.17 +0.12 132 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.07 +0.03 128 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.97 +0.14 124 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.87 +0.14 120 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.82 +0.10 181 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.72 +0.18 176 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.47 +0.14 104 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.37 +0.07 100 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.27 +0.03 96 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.05 +0.07 137 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.77 +0.14 75 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.30 +0.17 111 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.03 +0.12 86 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.78 +0.07 79 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.52 +0.07 0 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.37 +0.24 108 0 4,040 0
30MAR26 7.25 C 0.00 0.00 0.00 3.04 +0.11 70 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.78 +0.09 55 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 2.55 +0.13 63 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.27 +0.13 0 0 17,345 0
30MAR26 8.25 C 0.00 0.00 0.00 2.06 +0.16 54 0 16,035 0
30MAR26 8.50 C 1.93 1.93 1.93 1.80 +0.13 45 2 6,303 0
30MAR26 8.75 C 0.00 0.00 0.00 1.57 +0.09 45 0 4,582 0
30MAR26 9.00 C 1.38 1.38 1.38 1.34 +0.13 43 1 8,804 0
30MAR26 9.25 C 0.00 0.00 0.00 1.16 +0.13 47 1 2,108 0
30MAR26 9.50 C 0.70 0.96 0.70 0.96 +0.11 46 16 10,502 -11
30MAR26 9.75 C 0.70 0.75 0.70 0.76 +0.08 42 10 3,865 -7
30MAR26 10.00 C 0.45 0.72 0.45 0.60 +0.05 42 345 3,985 -180
30MAR26 10.50 C 0.26 0.47 0.26 0.38 +0.05 44 754 3,818 +20
30MAR26 11.00 C 0.16 0.29 0.15 0.22 +0.04 45 1,279 2,141 +475
30MAR26 11.50 C 0.10 0.18 0.09 0.11 +0.02 44 924 1,432 -265
30MAR26 12.00 C 0.05 0.10 0.05 0.06 +0.01 45 230 514 0
30MAR26 12.50 C 0.04 0.04 0.04 0.03 +0.01 46 30 403 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 379 0
30MAR26 13.50 C 0.03 0.03 0.03 0.01 0.00 49 50 167 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 501 0
30MAR26 15.00 C 0.01 0.01 0.01 0.01 0.00 65 50 53 +50
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 74 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 5.29 +0.05 83 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.05 +0.07 86 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.86 +0.22 104 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.30 +0.07 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.07 +0.12 73 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.81 +0.10 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.54 +0.09 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.37 +0.23 70 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.07 +0.14 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.82 +0.13 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.56 +0.14 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.33 +0.08 42 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.10 +0.12 41 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.87 +0.12 40 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.64 +0.10 38 0 126 0
29APR26 9.00 C 0.00 0.00 0.00 1.44 +0.12 38 0 1,083 0
29APR26 9.25 C 0.00 0.00 0.00 1.27 +0.12 40 0 1,424 0
29APR26 9.50 C 1.03 1.03 1.03 1.06 +0.11 37 45 1,935 -45
29APR26 9.75 C 0.73 0.94 0.73 0.90 +0.07 37 31 1,076 +18
29APR26 10.00 C 0.63 0.87 0.58 0.76 +0.06 38 186 828 +116
29APR26 10.50 C 0.37 0.61 0.37 0.55 +0.08 40 1,231 1,575 +761
29APR26 11.00 C 0.33 0.43 0.32 0.36 +0.05 39 384 2,531 +163
29APR26 11.50 C 0.24 0.28 0.24 0.23 +0.04 39 130 417 +130
29APR26 12.00 C 0.15 0.21 0.13 0.14 +0.02 39 74 672 +12
29APR26 12.50 C 0.12 0.12 0.12 0.09 +0.02 40 30 360 0
29APR26 13.00 C 0.09 0.12 0.09 0.05 +0.01 39 35 941 +30
29APR26 13.50 C 0.07 0.07 0.07 0.03 +0.01 40 30 110 +30
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 150 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 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 0.02 0.02 0.02 0.01 0.00 52 1 2 +1
28MAY26 6.00 C 0.00 0.00 0.00 4.30 +0.07 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.07 +0.12 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.81 +0.10 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.54 +0.09 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.41 +0.19 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.07 +0.14 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.85 +0.16 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.56 +0.14 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.35 +0.10 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.13 +0.13 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.93 +0.08 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.71 +0.14 36 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.51 +0.09 35 0 4,502 0
28MAY26 9.25 C 0.00 0.00 0.00 1.33 +0.07 35 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.16 +0.07 35 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 0.99 +0.07 35 0 564 0
28MAY26 10.00 C 0.82 0.82 0.82 0.86 +0.07 35 5 1,473 0
28MAY26 10.50 C 0.69 0.69 0.69 0.63 +0.06 36 30 743 -30
28MAY26 11.00 C 0.47 0.53 0.47 0.46 +0.06 37 106 1,274 +93
28MAY26 11.50 C 0.00 0.00 0.00 0.32 +0.05 37 0 235 0
28MAY26 12.00 C 0.22 0.22 0.22 0.21 +0.03 36 150 528 0
28MAY26 12.50 C 0.21 0.21 0.21 0.14 +0.03 36 500 600 +500
28MAY26 13.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 90 0
28MAY26 13.50 C 0.13 0.13 0.13 0.06 +0.01 37 60 90 +60
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.91 +0.18 78 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.84 +0.12 89 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.72 +0.08 79 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.63 +0.10 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.53 +0.10 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.38 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.29 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.05 +0.07 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.86 +0.12 73 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 4.57 +0.06 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.31 +0.02 45 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.07 +0.08 46 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.83 +0.08 46 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.67 +0.22 60 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.41 +0.19 54 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.09 +0.15 38 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.85 +0.09 37 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 2.56 +0.03 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.39 +0.07 36 0 1,584 0
29JUN26 8.25 C 2.15 2.15 2.15 2.13 +0.10 31 30 544 0
29JUN26 8.50 C 0.00 0.00 0.00 1.95 +0.10 35 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.75 +0.09 35 0 3,292 0
29JUN26 9.00 C 1.53 1.53 1.48 1.56 +0.14 35 2 5,834 -2
29JUN26 9.25 C 0.00 0.00 0.00 1.37 +0.11 34 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 +0.09 34 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.04 +0.07 33 0 3,631 0
29JUN26 10.00 C 0.99 0.99 0.99 0.91 +0.07 34 1 6,473 +1
29JUN26 10.50 C 0.79 0.79 0.79 0.69 +0.06 35 30 2,873 -30
29JUN26 11.00 C 0.00 0.00 0.00 0.53 +0.07 36 0 691 0
29JUN26 11.50 C 0.34 0.45 0.34 0.38 +0.05 36 770 1,033 +186
29JUN26 12.00 C 0.35 0.35 0.35 0.27 +0.04 36 200 320 +87
29JUN26 12.50 C 0.00 0.00 0.00 0.19 +0.04 36 0 210 0
29JUN26 13.00 C 0.20 0.20 0.17 0.13 +0.03 36 700 400 +230
29JUN26 13.50 C 0.13 0.13 0.13 0.09 +0.02 36 30 220 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 44 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 29 0
29JUN26 15.00 C 0.07 0.07 0.07 0.03 +0.01 37 4 14 +4
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.80 +0.16 83 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.70 +0.17 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.53 +0.10 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.45 +0.13 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.40 +0.16 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.10 +0.12 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.88 +0.13 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.57 +0.06 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.35 +0.06 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.07 +0.08 39 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.83 +0.08 39 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.67 +0.21 48 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.41 +0.19 44 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.09 +0.14 32 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.88 +0.12 34 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.65 +0.12 33 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.45 +0.13 34 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.22 +0.15 33 0 708 0
29SEP26 8.50 C 0.00 0.00 0.00 2.02 +0.07 32 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.82 +0.10 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.65 +0.09 32 0 6,887 0
29SEP26 9.25 C 1.60 1.60 1.60 1.50 +0.08 32 2 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.35 +0.07 32 0 1,603 0
29SEP26 9.75 C 1.11 1.11 1.11 1.23 +0.08 33 30 727 -15
29SEP26 10.00 C 0.00 0.00 0.00 1.10 +0.06 33 0 2,608 0
29SEP26 10.50 C 0.68 0.68 0.68 0.89 +0.06 33 30 1,745 -30
29SEP26 11.00 C 0.00 0.00 0.00 0.71 +0.05 33 0 710 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 +0.04 33 0 229 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 +0.03 34 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 +0.03 34 0 100 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.40 +0.16 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.10 +0.12 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.88 +0.13 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.57 +0.06 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.38 +0.09 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.07 +0.08 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.83 +0.08 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.67 +0.21 41 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.41 +0.17 37 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.13 +0.13 32 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.88 +0.11 29 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.67 +0.10 30 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.45 +0.11 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.25 +0.11 29 0 56 0
30DEC26 8.50 C 2.22 2.22 2.22 2.07 +0.09 29 1 135 0
30DEC26 8.75 C 0.00 0.00 0.00 1.91 +0.09 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.76 +0.09 30 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.62 +0.09 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 +0.08 31 0 796 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 +0.08 31 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.23 +0.06 31 0 4,215 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 +0.06 31 0 2,131 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 +0.05 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.70 +0.04 31 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.04 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.03 31 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.02 31 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 10 0
30DEC26 15.00 C 0.18 0.19 0.18 0.16 +0.01 32 140 140 +140
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.83 +0.08 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.67 +0.21 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.41 +0.17 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.15 +0.14 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.91 +0.12 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.68 +0.06 26 0 0 0
30MAR27 8.00 C 2.64 2.64 2.64 2.50 +0.10 27 10 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.33 +0.09 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.16 +0.08 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 +0.08 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.86 +0.07 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.72 +0.07 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 +0.06 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 +0.06 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.35 +0.06 29 0 1,000 0
30MAR27 10.50 C 0.97 0.97 0.97 1.14 +0.05 29 68 1,068 +68
30MAR27 11.00 C 0.00 0.00 0.00 0.96 +0.04 29 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 0.80 +0.03 29 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 +0.04 30 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 0.00 30 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
TOTAL CALL 8,768 268,022 +2,560
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 162 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 146 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12,462 0
30MAR26 7.25 P 0.01 0.01 0.01 0.01 0.00 64 130 24,248 -130
30MAR26 7.50 P 0.01 0.01 0.01 0.01 0.00 58 50 11,521 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 8,097 0
30MAR26 8.00 P 0.02 0.02 0.02 0.01 0.00 48 201 9,215 +199
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 48 0 12,472 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 14,064 0
30MAR26 8.75 P 0.04 0.04 0.04 0.04 -0.02 44 78 6,269 +30
30MAR26 9.00 P 0.07 0.07 0.05 0.07 -0.02 44 24 3,532 0
30MAR26 9.25 P 0.13 0.13 0.08 0.11 -0.02 43 258 1,552 -103
30MAR26 9.50 P 0.22 0.22 0.12 0.16 -0.04 43 155 1,600 +46
30MAR26 9.75 P 0.26 0.26 0.19 0.24 -0.04 43 172 4,354 +155
30MAR26 10.00 P 0.45 0.45 0.24 0.33 -0.07 43 452 1,470 +276
30MAR26 10.50 P 0.56 0.58 0.53 0.59 -0.11 43 56 143 +16
30MAR26 11.00 P 0.88 0.88 0.88 0.95 -0.12 45 30 87 0
30MAR26 11.50 P 0.00 0.00 0.00 1.36 -0.14 47 0 50 0
30MAR26 12.00 P 0.00 0.00 0.00 1.81 -0.14 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.30 -0.15 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.26 -0.14 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.79 -0.09 77 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.25 -0.24 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.80 -0.19 92 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.30 -0.12 99 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.74 -0.23 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.24 -0.14 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.00 P 0.01 0.01 0.01 0.01 0.00 64 30 31 +30
29APR26 6.25 P 0.01 0.01 0.01 0.01 0.00 59 100 132 +100
29APR26 6.50 P 0.01 0.01 0.01 0.01 0.00 55 20 223 +20
29APR26 6.75 P 0.01 0.01 0.01 0.01 0.00 51 10 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,548 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29APR26 7.50 P 0.02 0.02 0.02 0.01 0.00 40 100 585 +100
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 40 0 1,134 0
29APR26 8.00 P 0.04 0.04 0.04 0.03 -0.01 40 154 2,977 -154
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 1,463 0
29APR26 8.50 P 0.05 0.05 0.05 0.07 -0.01 39 109 1,169 +109
29APR26 8.75 P 0.07 0.10 0.07 0.10 -0.02 38 17 797 0
29APR26 9.00 P 0.17 0.17 0.10 0.15 -0.02 39 23 514 -17
29APR26 9.25 P 0.18 0.18 0.18 0.20 -0.03 38 5 553 +3
29APR26 9.50 P 0.24 0.24 0.24 0.28 -0.03 38 2 271 +2
29APR26 9.75 P 0.30 0.30 0.30 0.36 -0.05 38 2 310 +2
29APR26 10.00 P 0.48 0.48 0.48 0.46 -0.06 38 2,010 2,144 +1,605
29APR26 10.50 P 0.76 0.76 0.67 0.72 -0.10 38 391 388 +255
29APR26 11.00 P 0.94 0.96 0.94 1.07 -0.10 40 120 170 +120
29APR26 11.50 P 0.00 0.00 0.00 1.44 -0.13 39 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 1.89 -0.11 43 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 2.34 -0.11 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.82 -0.16 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.31 -0.13 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.79 -0.09 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.27 -0.22 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.80 -0.19 65 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.30 -0.12 69 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.74 -0.23 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.25 -0.13 64 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 0.00 37 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 116 0
28MAY26 8.25 P 0.06 0.06 0.06 0.08 -0.01 36 5 514 -5
28MAY26 8.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 1,015 0
28MAY26 8.75 P 0.12 0.12 0.12 0.15 -0.02 36 50 1,265 -50
28MAY26 9.00 P 0.16 0.19 0.16 0.20 -0.03 35 13 4,812 +8
28MAY26 9.25 P 0.21 0.22 0.21 0.27 -0.03 36 55 395 +55
28MAY26 9.50 P 0.34 0.34 0.34 0.34 -0.05 35 17 839 +4
28MAY26 9.75 P 0.41 0.43 0.41 0.44 -0.05 35 1,000 1,155 +671
28MAY26 10.00 P 0.56 0.56 0.45 0.56 -0.05 36 220 1,424 +220
28MAY26 10.50 P 0.82 0.82 0.74 0.82 -0.08 36 454 1,030 +216
28MAY26 11.00 P 1.26 1.27 1.07 1.13 -0.11 36 127 187 +127
28MAY26 11.50 P 0.00 0.00 0.00 1.54 -0.09 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.94 -0.12 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.38 -0.10 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.84 -0.15 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.31 -0.13 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.82 -0.15 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.27 -0.22 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.80 -0.19 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.30 -0.12 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.76 -0.21 54 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.25 -0.19 54 0 0 0
29JUN26 4.40 P 0.01 0.01 0.01 0.01 0.00 65 150 151 +150
29JUN26 4.50 P 0.01 0.01 0.01 0.01 0.00 64 210 286 +210
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 847 0
29JUN26 6.50 P 0.03 0.03 0.03 0.01 0.00 36 150 3,275 +150
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 37 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 36 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 6,054 0
29JUN26 8.00 P 0.11 0.11 0.11 0.11 -0.01 35 150 6,717 +150
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.02 35 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 5,597 0
29JUN26 8.75 P 0.23 0.23 0.23 0.25 -0.04 34 30 1,059 +30
29JUN26 9.00 P 0.32 0.33 0.32 0.32 -0.04 34 150 817 +150
29JUN26 9.25 P 0.39 0.39 0.39 0.41 -0.04 35 30 629 +30
29JUN26 9.50 P 0.00 0.00 0.00 0.51 -0.04 35 0 1,673 0
29JUN26 9.75 P 0.59 0.60 0.59 0.62 -0.05 35 45 633 +45
29JUN26 10.00 P 0.76 0.76 0.66 0.75 -0.07 35 93 1,836 +62
29JUN26 10.50 P 1.09 1.09 0.97 1.04 -0.09 35 171 404 +171
29JUN26 11.00 P 1.40 1.40 1.24 1.38 -0.09 36 97 791 +67
29JUN26 11.50 P 0.00 0.00 0.00 1.78 -0.09 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.19 -0.10 39 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.62 -0.04 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.07 -0.13 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.54 -0.12 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.94 -0.22 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.49 -0.16 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.98 -0.02 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.45 -0.10 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.00 -0.07 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.41 -0.12 49 0 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 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 33 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 4,938 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.03 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.03 35 0 1,923 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 -0.05 35 0 7,416 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 -0.05 35 0 4,819 0
29SEP26 9.00 P 0.58 0.58 0.58 0.53 -0.06 35 24 707 0
29SEP26 9.25 P 0.69 0.69 0.69 0.63 -0.06 35 18 579 0
29SEP26 9.50 P 0.73 0.75 0.73 0.74 -0.07 35 4 912 +4
29SEP26 9.75 P 0.89 0.89 0.89 0.87 -0.07 35 16 450 +16
29SEP26 10.00 P 1.03 1.03 1.03 0.99 -0.08 35 13 413 +13
29SEP26 10.50 P 1.29 1.29 1.29 1.28 -0.09 35 12 12 +12
29SEP26 11.00 P 0.00 0.00 0.00 1.61 -0.10 36 0 180 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 -0.11 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 -0.12 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 -0.13 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.21 -0.12 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.66 -0.13 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.12 -0.14 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.60 -0.14 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.08 -0.14 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.58 -0.14 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.07 -0.14 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.57 -0.14 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 34 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.02 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.03 32 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.03 32 0 52 0
30DEC26 8.00 P 0.33 0.33 0.33 0.30 -0.03 32 8 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.03 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 -0.05 32 0 206 0
30DEC26 8.75 P 0.55 0.55 0.55 0.53 -0.04 32 100 1,152 +58
30DEC26 9.00 P 0.00 0.00 0.00 0.62 -0.06 32 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 -0.05 33 0 722 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 -0.06 33 0 688 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.07 33 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 -0.08 33 0 4 0
30DEC26 10.50 P 1.45 1.45 1.45 1.38 -0.08 33 26 86 +26
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.09 33 0 140 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 -0.10 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.44 -0.11 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 -0.11 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.27 -0.12 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.70 -0.13 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.16 -0.13 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.63 -0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.11 -0.13 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 -0.14 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.09 -0.14 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.58 -0.14 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.03 30 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
30MAR27 8.00 P 0.35 0.35 0.35 0.35 -0.04 30 5 70 +5
30MAR27 8.25 P 0.00 0.00 0.00 0.42 -0.05 31 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.05 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 -0.06 31 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 -0.07 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.79 -0.07 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 -0.08 31 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.03 -0.08 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 -0.09 31 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 -0.09 31 0 1,000 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 -0.10 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 -0.12 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.48 -0.12 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.88 -0.13 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.30 -0.13 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.74 -0.13 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 -0.13 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.65 -0.14 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.12 -0.14 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.60 -0.15 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 -0.15 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.59 -0.14 41 0 0 0
TOTAL PUT 8,142 287,211 +5,259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 63.65
30MAR26 40.00 C 0.00 0.00 0.00 24.01 +1.65 107 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.03 +1.79 104 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 22.05 +1.50 100 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.08 +1.23 97 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 20.11 +1.55 94 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.14 +1.88 91 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.18 +1.83 88 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 17.22 +1.38 85 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 16.27 +1.39 82 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 15.33 +1.62 80 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.38 +1.36 77 0 16 0
30MAR26 52.50 C 0.00 0.00 0.00 11.71 +1.53 59 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.60 +1.00 59 0 30 0
30MAR26 57.50 C 8.50 8.50 8.50 7.69 +0.82 59 1 15 0
30MAR26 60.00 C 6.42 7.44 6.32 6.19 +0.90 62 41 90 0
30MAR26 62.50 C 5.00 6.00 4.69 4.73 +0.76 61 158 608 +31
30MAR26 65.00 C 4.60 4.60 3.45 3.45 +0.51 60 626 1,417 +105
30MAR26 67.50 C 2.76 3.19 2.50 2.54 +0.44 60 554 1,697 +156
30MAR26 70.00 C 2.50 2.55 1.82 1.82 +0.27 60 231 1,841 -17
30MAR26 72.50 C 1.75 1.75 1.28 1.26 +0.16 60 269 1,930 -107
30MAR26 75.00 C 1.30 1.42 0.91 0.86 +0.10 60 143 3,307 +40
30MAR26 77.50 C 0.83 0.95 0.67 0.57 +0.05 60 68 957 -43
30MAR26 80.00 C 0.71 0.71 0.50 0.38 +0.04 60 225 1,822 -186
30MAR26 82.50 C 0.54 0.54 0.54 0.24 +0.02 60 15 1,509 -15
30MAR26 85.00 C 0.39 0.42 0.30 0.15 0.00 59 78 1,561 +15
30MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.01 60 0 797 0
30MAR26 90.00 C 0.20 0.20 0.17 0.06 0.00 60 545 1,689 +231
30MAR26 92.50 C 0.00 0.00 0.00 0.04 0.00 60 0 989 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 0.00 62 0 1,166 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 0.00 62 0 637 0
30MAR26 100.00 C 0.09 0.09 0.09 0.01 0.00 61 2 13,439 -2
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 381 0
30MAR26 120.00 C 0.05 0.05 0.05 0.01 0.00 83 3 1,685 -3
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 166 0
30MAR26 130.00 C 0.04 0.04 0.04 0.01 0.00 92 40 202 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 100 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 18.61 +1.32 69 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.70 +1.25 68 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.81 +1.89 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.93 +1.22 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.07 +1.39 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.01 +1.35 62 0 0 0
29APR26 55.00 C 12.68 12.68 12.68 11.13 +1.20 61 1 1 +1
29APR26 57.50 C 0.00 0.00 0.00 9.11 +0.81 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.82 +0.96 59 0 44 0
29APR26 62.50 C 6.65 7.20 6.34 6.34 +0.74 57 158 212 +42
29APR26 65.00 C 5.84 5.84 5.21 5.29 +0.70 58 62 433 -61
29APR26 67.50 C 4.99 4.99 4.25 4.28 +0.55 58 46 775 0
29APR26 70.00 C 3.65 4.03 3.44 3.44 +0.44 58 77 358 -6
29APR26 72.50 C 2.90 3.19 2.90 2.73 +0.30 57 45 624 -45
29APR26 75.00 C 2.40 2.87 2.32 2.16 +0.25 57 144 921 +83
29APR26 77.50 C 2.24 2.24 2.03 1.69 +0.19 57 135 747 +120
29APR26 80.00 C 1.65 1.82 1.55 1.31 +0.14 57 55 4,829 +30
29APR26 82.50 C 0.00 0.00 0.00 1.02 +0.11 57 0 746 0
29APR26 85.00 C 0.00 0.00 0.00 0.78 +0.08 57 0 820 0
29APR26 87.50 C 0.85 0.95 0.85 0.60 +0.07 57 10 420 +10
29APR26 90.00 C 0.00 0.00 0.00 0.45 +0.04 57 0 386 0
29APR26 92.50 C 0.00 0.00 0.00 0.34 +0.03 57 0 142 0
29APR26 95.00 C 0.55 0.55 0.54 0.26 +0.02 57 100 193 +100
29APR26 97.50 C 0.00 0.00 0.00 0.19 +0.01 57 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.15 +0.02 57 0 602 0
29APR26 102.50 C 0.00 0.00 0.00 0.11 +0.01 57 0 121 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 0.00 57 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.06 0.00 57 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 0.00 58 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 0.00 58 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.03 0.00 58 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 19.19 +1.14 65 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.34 +1.47 64 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.50 +1.12 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.68 +1.47 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.88 +1.03 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.94 +1.03 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.22 +0.93 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.44 +0.85 58 0 6 0
28MAY26 60.00 C 0.00 0.00 0.00 9.22 +0.97 59 0 0 0
28MAY26 62.50 C 7.85 7.85 7.85 7.93 +0.85 59 128 128 +128
28MAY26 65.00 C 7.07 7.07 6.71 6.81 +0.78 59 233 622 +105
28MAY26 67.50 C 5.76 5.76 5.76 5.83 +0.68 59 128 520 +128
28MAY26 70.00 C 4.91 4.91 4.91 4.94 +0.55 59 129 380 +129
28MAY26 72.50 C 4.77 4.77 4.77 4.17 +0.39 59 5 692 +2
28MAY26 75.00 C 4.12 4.12 4.12 3.51 +0.33 59 10 264 +10
28MAY26 77.50 C 3.38 3.38 3.26 2.94 +0.28 59 40 105 +40
28MAY26 80.00 C 3.20 3.20 3.00 2.45 +0.23 58 20 183 +5
28MAY26 82.50 C 0.00 0.00 0.00 2.04 +0.19 58 0 589 0
28MAY26 85.00 C 0.00 0.00 0.00 1.70 +0.16 58 0 75 0
28MAY26 87.50 C 0.00 0.00 0.00 1.40 +0.12 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.16 +0.10 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.93 +0.06 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.76 +0.04 58 0 124 0
29JUN26 46.00 C 0.00 0.00 0.00 19.79 +1.12 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.97 +1.57 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.17 +1.06 61 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 17.38 +1.42 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.61 +0.97 60 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 14.78 +0.86 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.10 +1.09 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.55 +1.00 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 10.14 +0.86 57 0 418 0
29JUN26 62.50 C 8.97 8.97 8.97 8.87 +0.73 56 128 526 +128
29JUN26 65.00 C 7.86 7.87 7.86 7.73 +0.63 56 129 387 +128
29JUN26 67.50 C 7.43 7.43 6.90 6.71 +0.48 56 132 693 +129
29JUN26 70.00 C 6.06 6.06 6.05 5.81 +0.35 56 256 468 +256
29JUN26 72.50 C 5.29 5.30 5.29 5.01 +0.23 56 134 667 -6
29JUN26 75.00 C 4.91 4.91 4.88 4.31 +0.14 55 73 815 +71
29JUN26 77.50 C 0.00 0.00 0.00 3.70 +0.10 55 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 3.17 +0.07 55 0 2,372 0
29JUN26 82.50 C 0.00 0.00 0.00 2.71 +0.04 55 0 422 0
29JUN26 85.00 C 2.93 2.94 2.93 2.31 +0.02 55 5 578 +5
29JUN26 87.50 C 0.00 0.00 0.00 1.97 0.00 55 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 1.68 -0.01 55 0 2,272 0
29JUN26 92.50 C 0.00 0.00 0.00 1.42 -0.02 55 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 1.17 -0.07 55 0 229 0
29JUN26 97.50 C 0.00 0.00 0.00 0.99 -0.07 55 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 0.84 -0.04 55 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 0.71 -0.04 55 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.60 -0.04 55 0 497 0
29JUN26 107.50 C 0.00 0.00 0.00 0.51 -0.04 55 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 0.43 -0.05 55 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 -0.05 55 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.31 -0.04 55 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 -0.04 55 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.22 -0.03 55 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 -0.03 55 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.14 -0.02 55 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 21.64 +1.08 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.92 +1.69 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.22 +1.28 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.54 +1.57 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.87 +1.79 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.24 +1.59 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 15.80 +1.66 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 14.44 +1.01 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 13.18 +1.04 58 0 2 0
29SEP26 62.50 C 12.01 12.01 11.98 12.13 +1.06 59 256 256 +256
29SEP26 65.00 C 10.97 10.97 10.94 10.98 +0.90 58 256 256 +256
29SEP26 67.50 C 10.02 10.02 10.02 10.03 +0.80 58 128 828 +128
29SEP26 70.00 C 9.20 9.30 9.16 9.20 +0.78 58 353 439 +353
29SEP26 72.50 C 8.39 8.39 8.39 8.37 +0.66 58 128 134 +128
29SEP26 75.00 C 7.68 7.68 7.68 7.60 +0.55 58 128 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 6.91 +0.51 58 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 6.27 +0.47 58 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 5.69 +0.43 58 0 958 0
29SEP26 85.00 C 0.00 0.00 0.00 5.17 +0.40 58 0 906 0
29SEP26 87.50 C 0.00 0.00 0.00 4.69 +0.37 58 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 4.25 +0.33 58 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 3.86 +0.31 58 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 3.50 +0.28 58 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 3.17 +0.25 58 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 2.88 +0.23 58 0 3,490 0
29SEP26 102.50 C 0.00 0.00 0.00 2.53 +0.13 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.30 +0.13 57 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 2.09 +0.12 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 +0.15 57 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 1.72 +0.14 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.56 +0.13 57 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.42 +0.12 57 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.29 +0.11 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.17 +0.10 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.06 +0.09 57 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.96 +0.08 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.88 +0.08 57 0 243 0
30DEC26 46.00 C 0.00 0.00 0.00 23.38 +1.01 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.74 +1.47 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.10 +1.78 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.45 +1.53 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.86 +1.65 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 19.38 +1.65 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.02 +1.09 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.74 +0.74 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.56 +1.14 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 14.59 +1.08 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.58 +1.09 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 12.57 +0.89 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 11.67 +0.78 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 10.88 +0.81 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 10.13 +0.67 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 9.41 +0.59 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 8.74 +0.56 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 8.12 +0.52 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.55 +0.49 59 0 32 0
30DEC26 87.50 C 7.50 7.50 7.30 7.01 +0.45 58 4 7 +4
30DEC26 90.00 C 0.00 0.00 0.00 6.52 +0.43 58 0 48 0
30DEC26 92.50 C 0.00 0.00 0.00 6.06 +0.40 58 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.63 +0.37 58 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 5.24 +0.35 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.87 +0.33 58 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 4.53 +0.30 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.22 +0.29 58 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 3.93 +0.27 58 0 50 0
30MAR27 46.00 C 0.00 0.00 0.00 24.87 +1.57 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.26 +1.59 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.65 +1.54 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.04 +1.48 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.49 +1.59 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.11 +1.45 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.83 +1.47 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.62 +1.43 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.50 +1.13 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.45 +1.39 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.56 +0.98 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.60 +1.04 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.76 +0.98 59 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 12.97 +0.93 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.24 +0.85 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.52 +0.77 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.84 +0.68 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.20 +0.57 59 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.60 +0.54 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.04 +0.51 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.52 +0.49 59 0 19 0
TOTAL CALL 6,635 113,105 +2,861
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.03 61 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.05 60 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.06 60 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 -0.08 60 0 140 0
30MAR26 48.00 P 0.29 0.29 0.29 0.12 -0.11 60 1 299 +1
30MAR26 49.00 P 0.37 0.37 0.37 0.17 -0.14 60 15 322 +15
30MAR26 50.00 P 0.44 0.44 0.42 0.23 -0.18 59 45 1,428 0
30MAR26 52.50 P 0.62 0.62 0.53 0.48 -0.28 60 50 1,935 +30
30MAR26 55.00 P 0.87 1.17 0.80 0.88 -0.44 60 273 1,433 -111
30MAR26 57.50 P 1.49 1.60 1.21 1.49 -0.60 60 113 1,866 +4
30MAR26 60.00 P 2.49 2.49 1.90 2.26 -0.83 59 66 2,531 -15
30MAR26 62.50 P 2.89 3.50 2.80 3.26 -1.01 58 419 2,221 +206
30MAR26 65.00 P 4.36 4.72 4.32 4.53 -1.19 57 594 3,381 +457
30MAR26 67.50 P 5.86 5.92 5.83 6.10 -1.09 57 45 1,347 -30
30MAR26 70.00 P 0.00 0.00 0.00 8.00 -1.41 59 0 15,089 0
30MAR26 72.50 P 9.80 9.80 8.70 9.97 -1.44 59 3 1,817 -1
30MAR26 75.00 P 0.00 0.00 0.00 12.08 -1.01 59 0 7,889 0
30MAR26 77.50 P 0.00 0.00 0.00 14.22 -1.56 56 0 1,970 0
30MAR26 80.00 P 0.00 0.00 0.00 16.48 -1.61 53 0 3,437 0
30MAR26 82.50 P 17.40 17.40 17.40 18.88 -1.52 50 5 1,195 -5
30MAR26 85.00 P 0.00 0.00 0.00 21.42 -1.69 59 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 23.88 -1.48 59 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 26.36 -1.50 60 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 28.85 -1.77 0 0 3 0
30MAR26 95.00 P 29.74 29.74 29.74 31.35 -1.63 0 1 130 +1
30MAR26 97.50 P 0.00 0.00 0.00 33.85 -2.03 0 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 36.35 -1.50 0 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 38.85 -1.50 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.35 -1.50 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.85 -1.52 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.35 -1.50 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.85 -1.50 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.35 -1.83 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 53.85 -1.50 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 56.35 -1.50 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 58.85 -1.52 0 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 61.35 -1.52 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.85 -1.71 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 66.35 -1.50 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 68.85 -1.50 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 71.35 -1.52 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 73.85 -1.50 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 76.35 -2.33 0 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.38 -0.16 57 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.47 -0.19 57 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.59 -0.22 57 0 400 0
29APR26 49.00 P 0.93 0.95 0.82 0.71 -0.26 57 765 765 +720
29APR26 50.00 P 1.02 1.09 0.90 0.87 -0.29 57 92 495 +77
29APR26 52.50 P 1.37 1.43 1.37 1.36 -0.40 57 106 328 +86
29APR26 55.00 P 1.99 2.10 1.73 2.01 -0.51 57 225 480 -124
29APR26 57.50 P 2.72 2.80 2.52 2.73 -0.69 56 277 825 +23
29APR26 60.00 P 3.57 3.69 3.57 3.65 -0.84 56 30 1,128 +10
29APR26 62.50 P 4.88 4.88 4.20 4.77 -0.99 55 224 833 +108
29APR26 65.00 P 6.12 6.19 6.12 6.11 -1.12 55 35 2,143 -15
29APR26 67.50 P 7.57 7.83 7.57 7.66 -0.89 55 87 1,235 -27
29APR26 70.00 P 0.00 0.00 0.00 9.45 -1.01 57 0 8,035 0
29APR26 72.50 P 0.00 0.00 0.00 11.23 -1.45 56 0 221 0
29APR26 75.00 P 0.00 0.00 0.00 13.19 -1.41 56 0 59 0
29APR26 77.50 P 0.00 0.00 0.00 15.25 -1.57 56 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 17.39 -1.63 57 0 533 0
29APR26 82.50 P 0.00 0.00 0.00 19.63 -1.55 57 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 21.89 -1.84 57 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 24.22 -1.60 57 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 26.57 -1.66 56 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 28.95 -2.06 54 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 31.36 -2.44 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.89 -1.99 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.36 -1.76 56 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.85 -1.60 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.35 -1.84 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.85 -1.52 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.35 -1.50 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 48.85 -1.50 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 51.35 -1.83 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 53.85 -2.05 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 56.35 -1.50 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 58.85 -1.52 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 61.35 -1.81 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 63.85 -1.71 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 66.35 -1.81 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 68.85 -1.50 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 71.35 -1.52 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 73.85 -1.52 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 76.35 -2.33 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 78.85 -1.50 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 81.35 -1.50 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 83.85 -2.04 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 86.35 -1.50 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 88.85 -1.50 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 91.35 -1.50 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 93.85 -1.52 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 96.35 -1.52 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 98.85 -1.50 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 101.35 -1.64 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 103.85 -1.50 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 106.35 -1.84 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.89 -0.25 58 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 1.06 -0.27 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.23 -0.32 58 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 1.44 -0.33 58 0 95 0
28MAY26 50.00 P 1.70 1.70 1.64 1.67 -0.37 58 548 821 +530
28MAY26 52.50 P 0.00 0.00 0.00 2.30 -0.47 58 0 71 0
28MAY26 55.00 P 0.00 0.00 0.00 2.95 -0.67 57 0 9 0
28MAY26 57.50 P 3.60 3.60 3.60 3.85 -0.76 57 1 233 -1
28MAY26 60.00 P 4.89 4.89 4.89 4.88 -0.91 56 129 451 +129
28MAY26 62.50 P 6.23 6.23 6.09 6.13 -0.94 56 158 721 +98
28MAY26 65.00 P 7.50 7.50 7.47 7.43 -1.12 56 257 457 +255
28MAY26 67.50 P 0.00 0.00 0.00 9.00 -1.12 57 0 258 0
28MAY26 70.00 P 0.00 0.00 0.00 10.65 -1.40 57 0 534 0
28MAY26 72.50 P 0.00 0.00 0.00 12.51 -1.22 57 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 14.40 -1.29 58 0 10 0
28MAY26 77.50 P 0.00 0.00 0.00 16.37 -1.43 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.44 -1.42 59 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.55 -0.91 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.71 -1.11 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.94 -1.88 59 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.20 -1.48 59 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.50 -1.51 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.82 -1.98 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.24 -0.42 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.43 -0.46 55 0 0 0
29JUN26 48.00 P 1.75 1.75 1.75 1.66 -0.47 55 1 352 +1
29JUN26 49.00 P 0.00 0.00 0.00 1.89 -0.53 55 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 2.14 -0.58 55 0 189 0
29JUN26 52.50 P 0.00 0.00 0.00 2.86 -0.65 55 0 302 0
29JUN26 55.00 P 0.00 0.00 0.00 3.71 -0.70 55 0 644 0
29JUN26 57.50 P 4.73 4.73 4.73 4.61 -0.85 54 129 1,077 +129
29JUN26 60.00 P 5.84 5.84 5.84 5.64 -1.06 54 129 2,164 +129
29JUN26 62.50 P 7.00 7.09 7.00 6.83 -1.17 53 138 800 +138
29JUN26 65.00 P 0.00 0.00 0.00 8.13 -1.40 53 0 5,888 0
29JUN26 67.50 P 0.00 0.00 0.00 9.62 -1.55 53 0 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 11.63 -0.79 55 0 2,501 0
29JUN26 72.50 P 0.00 0.00 0.00 13.38 -0.82 56 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 15.30 -1.23 57 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 17.22 -1.29 57 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 19.23 -0.94 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 21.28 -1.37 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 23.38 -1.71 57 0 246 0
29JUN26 87.50 P 25.75 25.75 25.75 25.54 -1.54 57 60 139 +60
29JUN26 90.00 P 0.00 0.00 0.00 27.73 -1.48 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 29.97 -1.73 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 32.25 -1.62 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 34.56 -1.79 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.88 -1.84 57 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 39.24 -1.61 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.61 -1.84 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.98 -1.83 55 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 46.39 -2.34 53 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 48.89 -1.76 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.37 -1.81 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.85 -2.05 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.35 -1.53 0 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 58.85 -1.52 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.35 -1.87 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.85 -2.07 0 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 66.35 -2.01 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.85 -1.92 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 71.35 -1.52 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.85 -1.53 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 76.35 -2.33 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.85 -1.50 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 81.35 -1.50 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.85 -2.04 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 86.35 -1.74 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.85 -2.23 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 91.35 -1.50 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.85 -1.73 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 96.35 -1.72 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.85 -1.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 101.35 -1.64 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.85 -1.98 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 106.35 -1.84 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.97 -0.35 58 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.27 -0.36 58 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 3.56 -0.37 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.87 -0.39 58 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 4.19 -0.42 57 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 5.07 -0.57 57 0 283 0
29SEP26 55.00 P 5.98 5.98 5.98 6.06 -0.42 57 129 798 +129
29SEP26 57.50 P 7.08 7.08 7.08 7.07 -0.73 56 129 661 +129
29SEP26 60.00 P 8.29 8.29 8.29 8.28 -0.83 56 128 10,264 +128
29SEP26 62.50 P 9.63 9.63 9.63 9.69 -0.82 56 129 980 +129
29SEP26 65.00 P 11.04 11.04 11.04 11.13 -0.89 56 128 8,015 +128
29SEP26 67.50 P 0.00 0.00 0.00 12.67 -0.92 56 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 14.27 -1.02 56 0 1,777 0
29SEP26 72.50 P 15.77 15.77 15.77 15.98 -1.17 57 1 2,777 +1
29SEP26 75.00 P 0.00 0.00 0.00 17.79 -0.91 57 0 1,192 0
29SEP26 77.50 P 18.80 18.80 18.80 19.66 -1.54 57 1 1,126 -1
29SEP26 80.00 P 0.00 0.00 0.00 21.57 -1.64 57 0 1,576 0
29SEP26 82.50 P 0.00 0.00 0.00 23.53 -1.66 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 25.54 -1.65 58 0 1,341 0
29SEP26 87.50 P 27.65 27.65 27.65 27.58 -1.81 58 1 277 0
29SEP26 90.00 P 0.00 0.00 0.00 29.67 -1.24 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.79 -1.44 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.95 -1.45 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.13 -1.57 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.33 -1.59 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.59 -1.71 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.86 -1.80 58 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 45.12 -1.20 58 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 47.41 -1.32 58 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 49.73 -1.26 58 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 52.06 -1.32 58 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 54.40 -1.95 57 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 56.77 -1.94 57 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 59.16 -1.60 57 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 61.57 -1.65 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.98 -1.96 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.40 -2.05 54 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 4.39 -0.39 58 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 4.72 -0.43 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.06 -0.32 58 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 5.41 -0.48 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 5.78 -0.39 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.77 -0.44 57 0 175 0
30DEC26 55.00 P 0.00 0.00 0.00 7.85 -0.66 57 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.96 -0.79 57 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 10.23 -0.86 56 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 11.59 -0.86 56 0 552 0
30DEC26 65.00 P 0.00 0.00 0.00 13.05 -0.84 56 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 14.67 -0.86 56 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 16.29 -0.98 57 0 2,480 0
30DEC26 72.50 P 0.00 0.00 0.00 17.99 -0.91 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.75 -0.99 57 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 21.56 -1.34 57 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 23.42 -0.93 57 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 25.33 -1.46 57 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 27.27 -1.39 57 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 29.28 -1.43 58 0 0 0
30DEC26 90.00 P 30.90 30.90 30.90 31.30 -1.10 58 1 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.36 -1.46 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.44 -1.49 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.57 -1.32 58 0 0 0
30DEC26 100.00 P 38.70 38.70 38.68 39.71 -1.26 58 26 53 +26
30DEC26 102.50 P 0.00 0.00 0.00 41.89 -1.05 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.08 -1.60 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.29 -1.61 58 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.53 -0.43 58 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.89 -0.45 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.27 -0.36 58 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 6.66 -0.47 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.06 -0.51 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 8.12 -0.48 57 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 9.28 -0.53 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.51 -0.68 57 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 11.83 -0.74 57 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 13.23 -0.73 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.72 -0.85 57 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 16.27 -0.92 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.90 -0.96 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.58 -0.93 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.35 -0.89 57 0 5 0
30MAR27 77.50 P 23.25 23.25 23.25 23.15 -0.97 57 1 1 +1
30MAR27 80.00 P 0.00 0.00 0.00 24.99 -1.11 57 0 0 0
30MAR27 82.50 P 26.55 26.55 26.55 26.88 -1.10 57 1 4 +1
30MAR27 85.00 P 0.00 0.00 0.00 28.81 -1.09 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.76 -1.09 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.76 -1.22 58 0 0 0
TOTAL PUT 5,696 171,280 +3,549
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$ 11.91
30MAR26 4.60 C 0.00 0.00 0.00 7.32 -0.03 129 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.22 -0.03 125 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.12 -0.04 122 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.02 -0.04 118 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.92 -0.03 114 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.67 -0.03 103 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.42 -0.03 90 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.43 -0.02 101 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.18 -0.02 94 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.93 -0.02 88 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.66 -0.04 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.41 -0.04 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.18 -0.02 71 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 -0.03 65 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.67 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.44 -0.07 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.17 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.95 -0.01 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.71 -0.01 59 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.48 0.00 59 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.21 -0.02 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.99 -0.06 50 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.56 -0.05 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.17 -0.07 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.87 +0.01 51 0 216 0
30MAR26 12.00 C 0.79 0.79 0.69 0.60 0.00 50 95 197 +95
30MAR26 12.50 C 0.40 0.40 0.40 0.40 -0.01 50 1 415 0
30MAR26 13.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 433 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 0.00 50 0 418 0
30MAR26 14.00 C 0.15 0.15 0.15 0.10 0.00 51 15 473 -15
30MAR26 14.50 C 0.12 0.12 0.12 0.06 0.00 51 3 329 -3
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 52 0 749 0
30MAR26 16.00 C 0.03 0.03 0.03 0.01 0.00 51 9 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 428 0
30MAR26 18.00 C 0.07 0.07 0.07 0.01 0.00 68 20 349 +20
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 542 0
29APR26 8.75 C 0.00 0.00 0.00 3.21 -0.06 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.98 -0.04 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.76 +0.04 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.54 0.00 46 0 2 0
29APR26 9.75 C 0.00 0.00 0.00 2.36 +0.05 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.14 -0.09 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.42 -0.05 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.15 +0.03 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.88 0.00 48 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 0.68 0.00 49 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.52 +0.01 49 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.39 0.00 49 0 30 0
29APR26 14.00 C 0.38 0.38 0.38 0.28 -0.01 49 3 49 +3
29APR26 14.50 C 0.00 0.00 0.00 0.20 -0.02 48 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 50 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 51 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 51 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 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 79 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.30 -0.07 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.09 0.00 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.88 +0.05 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.69 -0.06 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.49 +0.05 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.28 -0.07 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.94 +0.03 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.62 +0.01 48 0 0 0
28MAY26 11.50 C 1.35 1.35 1.35 1.36 +0.03 49 15 15 +15
28MAY26 12.00 C 0.00 0.00 0.00 1.12 +0.02 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.90 +0.01 49 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.74 +0.01 49 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.59 +0.01 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.47 -0.02 49 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 0.00 49 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 -0.01 49 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 50 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 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.12 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.02 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.92 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.67 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.42 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.22 -0.04 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.94 -0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.44 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.20 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.96 -0.11 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.73 -0.04 40 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.50 -0.07 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.27 -0.05 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.03 0.00 44 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.80 +0.05 44 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.58 -0.05 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 -0.09 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.18 +0.04 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.99 -0.09 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.78 0.00 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.59 -0.03 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 +0.02 48 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.09 +0.01 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.81 +0.02 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 +0.01 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.32 0.00 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.12 +0.02 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 0.00 49 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 0.00 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 -0.01 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 -0.02 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 51 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 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 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 3.72 +0.03 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.54 -0.02 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 +0.04 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.18 0.00 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 +0.04 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.86 +0.02 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 +0.02 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 -0.08 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 -0.01 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.84 0.00 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 0.00 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 0.00 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.31 -0.01 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 -0.01 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 -0.02 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.03 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 -0.02 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 -0.02 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.02 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.02 50 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.01 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.01 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.01 50 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 48 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 3.97 -0.06 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.82 +0.02 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.66 -0.05 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 +0.05 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.35 +0.01 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.22 +0.03 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.93 +0.04 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.67 +0.02 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 -0.01 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.24 0.00 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.05 0.00 51 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.88 0.00 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.71 -0.01 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.57 0.00 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 0.00 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.01 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 -0.03 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 -0.03 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 -0.03 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.03 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 -0.03 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 -0.02 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 -0.02 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 -0.02 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.01 51 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 -0.01 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 -0.01 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 4.25 +0.04 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.09 +0.04 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.94 +0.04 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.80 +0.05 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.63 +0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.48 +0.03 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 +0.02 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.98 +0.01 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.76 +0.03 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.58 0.00 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.37 -0.02 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 -0.02 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.06 +0.01 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.89 -0.01 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.01 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 -0.01 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.50 -0.03 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 -0.01 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.30 -0.02 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 -0.04 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.11 -0.04 51 0 0 0
TOTAL CALL 161 15,172 +115
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 156 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 53 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 52 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 50 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 60 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 110 0
30MAR26 11.00 P 0.00 0.00 0.00 0.25 0.00 50 0 137 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 -0.02 49 0 342 0
30MAR26 12.00 P 0.00 0.00 0.00 0.65 -0.03 49 0 417 0
30MAR26 12.50 P 0.00 0.00 0.00 0.96 -0.03 49 0 764 0
30MAR26 13.00 P 1.21 1.21 1.21 1.34 -0.01 51 15 520 0
30MAR26 13.50 P 0.00 0.00 0.00 1.72 -0.02 49 0 636 0
30MAR26 14.00 P 0.00 0.00 0.00 2.16 -0.05 49 0 572 0
30MAR26 14.50 P 0.00 0.00 0.00 2.63 -0.05 51 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.11 -0.02 51 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.60 +0.01 53 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.12 -0.06 66 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.59 +0.03 0 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 5.09 +0.03 0 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.60 -0.01 73 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 6.10 +0.04 77 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.59 -0.07 0 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.10 -0.01 86 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.60 -0.01 90 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.09 -0.03 0 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.09 -0.03 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.09 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.09 -0.02 0 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.10 -0.05 122 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.10 0.00 128 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.10 +0.04 133 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.10 -0.02 139 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.10 +0.04 144 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.09 -0.01 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.10 +0.04 154 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.10 -0.02 159 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.09 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 0.00 49 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.20 0.00 49 0 33 0
29APR26 10.50 P 0.00 0.00 0.00 0.31 -0.01 48 0 3 0
29APR26 11.00 P 0.48 0.48 0.48 0.47 -0.01 48 12 22 +12
29APR26 11.50 P 0.00 0.00 0.00 0.67 -0.02 48 0 43 0
29APR26 12.00 P 0.88 0.88 0.88 0.92 -0.03 48 11 281 0
29APR26 12.50 P 0.00 0.00 0.00 1.22 -0.03 48 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.55 -0.04 48 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.92 +0.03 48 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.39 +0.01 53 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.79 -0.02 52 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.24 -0.03 53 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 3.71 -0.03 55 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 4.14 -0.04 51 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.67 -0.05 59 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.15 +0.03 60 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.64 0.00 62 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.12 0.00 62 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.62 -0.04 65 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.10 -0.09 62 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.60 -0.01 65 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.10 -0.02 68 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.10 -0.02 73 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.10 -0.01 78 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.10 -0.12 83 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.10 -0.11 88 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.10 0.00 92 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.10 -0.09 96 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 0.00 50 0 14 0
28MAY26 9.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.22 0.00 49 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.33 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.48 0.00 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.65 -0.01 48 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.85 -0.04 47 0 75 0
28MAY26 12.00 P 0.00 0.00 0.00 1.11 -0.05 48 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.41 -0.04 48 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.77 +0.01 50 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.13 -0.01 50 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.52 -0.02 50 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.95 +0.10 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.36 -0.02 52 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.78 -0.01 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.25 -0.03 53 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.71 -0.01 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.20 -0.06 56 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.66 -0.08 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.14 -0.05 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.64 -0.02 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.13 -0.07 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.62 -0.10 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 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 0.00 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 -0.01 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 -0.01 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 0.00 49 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 -0.03 48 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 1.05 -0.03 48 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.30 -0.03 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.61 -0.03 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.94 -0.02 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.31 -0.02 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 0.00 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.09 +0.02 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.52 0.00 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.94 +0.07 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.37 -0.01 53 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.80 +0.07 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.27 -0.03 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.72 -0.02 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.22 0.00 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.69 +0.03 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.17 -0.03 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.67 -0.05 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.14 +0.01 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.12 -0.02 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.11 0.00 61 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.12 -0.10 67 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.12 -0.09 70 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.12 +0.02 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.12 -0.07 77 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.12 0.00 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.12 +0.06 83 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.12 +0.02 86 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.12 +0.05 88 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.12 -0.06 91 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.11 +0.04 91 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 0.00 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 -0.01 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 -0.02 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 0.00 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 -0.03 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.76 -0.03 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.06 -0.03 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.39 -0.03 50 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 -0.03 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.10 -0.03 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.49 -0.01 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.87 0.00 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 4.27 -0.02 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.68 0.00 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.10 -0.02 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 -0.04 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.97 -0.03 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.42 +0.02 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.86 -0.05 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.31 -0.05 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.80 -0.04 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.24 -0.05 53 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.21 -0.07 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.16 -0.07 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.15 -0.07 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.15 -0.06 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.14 -0.02 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.13 -0.06 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.13 +0.01 66 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.13 0.00 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.13 +0.03 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.14 +0.01 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.14 -0.04 76 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.14 +0.04 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 -0.01 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 0.00 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 -0.01 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 -0.01 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 -0.02 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.31 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.55 -0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 -0.04 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.08 -0.03 50 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 -0.03 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 -0.03 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.04 -0.03 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.41 -0.05 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 -0.04 52 0 20 0
30DEC26 15.00 P 4.14 4.15 4.14 4.07 -0.11 49 3 113 +3
30DEC26 15.50 P 0.00 0.00 0.00 4.56 -0.02 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.95 -0.02 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 -0.03 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.77 -0.02 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.19 -0.02 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.62 -0.04 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.06 -0.03 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.48 -0.07 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.94 -0.06 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.39 -0.07 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.32 -0.04 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.24 -0.06 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.24 0.00 55 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.18 -0.03 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.15 -0.03 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.15 -0.04 57 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.03 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 -0.01 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.01 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 -0.01 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 -0.01 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 -0.01 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 -0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.81 -0.01 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.33 -0.04 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.61 -0.07 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 -0.05 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.27 -0.06 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 -0.06 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.04 -0.03 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.40 -0.04 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.79 -0.03 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 -0.05 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.60 -0.02 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 -0.02 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.42 -0.02 52 0 0 0
TOTAL PUT 41 9,156 +15
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$ 15.59
30MAR26 9.00 C 0.00 0.00 0.00 6.61 +0.06 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.36 +0.06 77 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.11 +0.06 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.86 +0.06 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.61 +0.05 63 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.11 +0.02 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.61 +0.08 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.15 +0.12 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.63 +0.10 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.64 +0.04 40 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.14 +0.01 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.65 -0.01 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.26 +0.05 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.85 +0.04 30 0 28 0
30MAR26 15.50 C 0.00 0.00 0.00 0.54 0.00 29 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.33 0.00 30 0 351 0
30MAR26 16.50 C 0.23 0.23 0.23 0.18 0.00 30 5 523 +5
30MAR26 17.00 C 0.15 0.15 0.15 0.09 -0.01 29 32 390 +28
30MAR26 17.50 C 0.09 0.09 0.08 0.05 0.00 31 92 348 +92
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 30 0 240 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 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 43 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 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 74 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.15 +0.04 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.64 +0.05 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.24 +0.09 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.67 +0.01 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.20 +0.01 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.73 -0.05 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.35 -0.06 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.06 -0.01 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.77 -0.01 28 0 195 0
29APR26 16.00 C 0.00 0.00 0.00 0.55 0.00 29 0 280 0
29APR26 16.50 C 0.00 0.00 0.00 0.38 0.00 29 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.25 0.00 29 0 113 0
29APR26 17.50 C 0.00 0.00 0.00 0.16 0.00 29 0 59 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 0.00 29 0 17 0
29APR26 18.50 C 0.10 0.10 0.10 0.06 0.00 29 10 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 0.00 30 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 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 11.00 C 0.00 0.00 0.00 4.63 - 0 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 4.17 -0.02 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.24 +0.09 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.82 +0.06 34 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.37 +0.15 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.86 -0.04 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.57 +0.05 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.22 +0.05 28 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.71 +0.02 28 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.53 +0.03 28 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 5.66 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.19 -0.08 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.63 0.00 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.23 -0.01 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.84 +0.05 38 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.24 +0.09 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.82 +0.04 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.37 -0.07 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 -0.08 26 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.63 -0.04 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.35 -0.01 27 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.07 -0.01 27 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.66 0.00 27 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 +0.01 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 0.00 28 0 35 0
29JUN26 18.50 C 0.32 0.32 0.32 0.22 0.00 28 5 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 0.00 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 0.00 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 0.00 29 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 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 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 38 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 4.80 +0.13 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.23 -0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.85 +0.04 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.27 -0.08 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.91 +0.13 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.42 -0.02 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.06 +0.01 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 +0.03 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.49 -0.02 27 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.02 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 +0.01 28 0 295 0
29SEP26 16.50 C 1.02 1.02 1.02 0.88 +0.01 28 15 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 +0.01 28 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 0.00 28 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 0.00 28 0 54 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 0.00 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 0.00 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 0.00 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 0.00 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 27 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 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.80 +0.13 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.25 +0.01 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.85 +0.04 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.39 +0.04 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 +0.05 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.64 +0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 +0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 +0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 +0.04 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.51 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 +0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 +0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.02 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.01 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.80 - 30 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.34 +0.05 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 +0.06 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.50 +0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.18 +0.07 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.81 +0.05 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 +0.08 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.23 +0.08 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.97 +0.01 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.74 +0.01 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.54 +0.06 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 +0.04 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 +0.05 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
TOTAL CALL 159 5,882 +125
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 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 53 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 106 0
30MAR26 14.50 P 0.08 0.08 0.08 0.11 -0.02 30 20 337 +20
30MAR26 15.00 P 0.16 0.25 0.16 0.24 -0.01 30 64 495 -2
30MAR26 15.50 P 0.00 0.00 0.00 0.43 -0.03 29 0 198 0
30MAR26 16.00 P 0.00 0.00 0.00 0.72 -0.03 30 0 713 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 -0.02 30 0 1,550 0
30MAR26 17.00 P 0.00 0.00 0.00 1.52 0.00 34 0 478 0
30MAR26 17.50 P 0.00 0.00 0.00 1.98 -0.01 36 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 2.45 -0.02 38 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.96 -0.04 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.45 -0.02 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.95 -0.10 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.46 -0.04 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.46 -0.06 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.41 -0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.45 -0.05 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.41 -0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.44 -0.20 94 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.46 -0.04 106 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.46 -0.14 113 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.45 -0.05 115 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 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 26 0
29APR26 14.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 -0.02 28 0 107 0
29APR26 15.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 165 0
29APR26 15.50 P 0.00 0.00 0.00 0.62 -0.03 28 0 236 0
29APR26 16.00 P 0.00 0.00 0.00 0.90 -0.02 28 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.23 -0.02 28 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.55 -0.06 25 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 2.07 -0.01 32 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.45 -0.07 27 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.96 -0.05 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.45 -0.06 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.98 -0.07 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.46 -0.12 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.52 -0.10 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.45 -0.06 53 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.52 0.00 68 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.46 -0.07 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
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 0.00 28 0 10 0
28MAY26 13.50 P 0.12 0.12 0.12 0.14 0.00 28 15 15 +15
28MAY26 14.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.53 -0.01 28 0 105 0
28MAY26 15.50 P 0.00 0.00 0.00 0.76 0.00 28 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 1.03 0.00 28 0 113 0
28MAY26 16.50 P 0.00 0.00 0.00 1.34 -0.02 28 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.75 -0.03 30 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.14 +0.06 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.45 -0.07 23 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.00 -0.07 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.48 -0.03 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.98 -0.07 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.46 -0.12 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.54 -0.08 48 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.45 -0.06 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.52 0.00 57 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 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 0.02 -0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.49 0.00 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.68 -0.01 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.92 -0.02 29 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 0.00 29 0 390 0
29JUN26 16.50 P 1.38 1.38 1.38 1.51 -0.02 29 15 145 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.87 +0.04 30 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.14 26 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.68 -0.03 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.12 -0.06 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.58 -0.06 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.06 -0.05 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.55 -0.03 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.54 -0.08 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.45 -0.06 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.52 0.00 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.55 +0.02 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.51 -0.13 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.46 -0.04 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.46 -0.14 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.55 +0.05 70 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 7 0
29SEP26 12.00 P 0.15 0.15 0.15 0.17 -0.01 27 5 12 +5
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 -0.03 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 -0.04 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 -0.03 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.06 -0.04 27 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.32 -0.04 26 0 381 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 -0.04 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 -0.05 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 -0.05 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.62 -0.06 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 -0.06 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.40 -0.06 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.99 +0.05 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.25 -0.05 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.69 -0.05 15 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.75 +0.07 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.60 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.59 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.55 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.56 -0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.64 +0.09 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.46 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.55 -0.13 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 -0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.29 -0.03 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 -0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 -0.03 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 -0.03 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 -0.03 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.86 -0.04 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.25 -0.04 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.64 -0.04 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.06 -0.04 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 -0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.92 -0.05 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.82 -0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.76 -0.05 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.71 -0.06 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.68 -0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.66 -0.06 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 - 27 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 -0.04 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 -0.05 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 -0.05 26 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 0.00 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.98 -0.01 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.30 0.00 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.63 -0.01 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.99 -0.11 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.36 -0.12 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 -0.06 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.16 -0.07 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.58 -0.08 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.97 -0.11 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.89 -0.04 27 0 0 0
TOTAL PUT 119 9,504 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.33
30MAR26 2.80 C 0.00 0.00 0.00 3.57 +0.04 182 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.44 +0.01 128 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.34 +0.01 122 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.24 +0.05 117 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.14 +0.05 112 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.04 +0.06 106 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.94 +0.05 101 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.88 +0.09 144 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.74 +0.02 92 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.54 +0.06 83 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.44 +0.05 78 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.37 +0.08 109 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.28 +0.09 110 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.16 +0.06 92 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.05 +0.06 78 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.95 +0.05 74 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.86 +0.08 78 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.78 +0.07 86 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 +0.04 47 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.57 +0.08 71 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.48 +0.07 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.38 +0.06 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.10 +0.06 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.62 +0.02 31 0 139 0
30MAR26 6.00 C 0.00 0.00 0.00 0.43 +0.03 34 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.28 +0.03 35 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.16 0.00 34 0 317 0
30MAR26 6.75 C 0.10 0.10 0.10 0.09 0.00 35 10 450 +10
30MAR26 7.00 C 0.06 0.06 0.06 0.05 0.00 36 40 233 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 38 0 34 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 36 5 12 -5
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 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 56 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 1.78 +0.07 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.68 +0.06 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.58 +0.08 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.50 +0.08 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.40 +0.08 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.14 +0.03 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.93 +0.06 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.72 +0.05 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.39 +0.03 34 0 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.27 +0.02 34 0 97 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 +0.02 34 0 108 0
29APR26 7.00 C 0.15 0.15 0.15 0.12 +0.01 34 4 40 -4
29APR26 7.25 C 0.00 0.00 0.00 0.08 +0.01 34 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 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 1.80 +0.09 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.68 +0.05 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.58 +0.05 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.51 +0.04 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.41 +0.05 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.20 +0.07 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.99 +0.04 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.78 +0.03 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.61 +0.05 34 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.46 +0.03 33 0 3 0
28MAY26 6.50 C 0.00 0.00 0.00 0.35 +0.02 33 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.26 +0.02 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 +0.01 34 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 0.00 35 0 4 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.22 +0.11 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.13 +0.10 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.03 +0.10 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.94 +0.10 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.84 +0.10 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.72 +0.07 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.64 +0.11 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.52 +0.05 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.43 +0.05 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 +0.05 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.03 +0.03 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.85 +0.05 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 +0.02 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 +0.01 33 0 15 0
29JUN26 6.50 C 0.42 0.42 0.42 0.43 +0.01 33 11 364 +11
29JUN26 6.75 C 0.00 0.00 0.00 0.34 +0.01 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 0.00 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 +0.01 35 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 0.00 35 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 +0.08 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.72 +0.05 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 +0.06 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.54 +0.05 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 +0.05 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 +0.01 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 +0.05 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 +0.03 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 +0.03 34 0 200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 +0.04 34 0 200 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 +0.03 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 +0.02 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 +0.02 34 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.01 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.01 33 0 12 0
29SEP26 7.75 C 0.28 0.28 0.28 0.20 +0.01 34 6 11 +6
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.01 34 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.84 +0.05 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.76 +0.06 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 +0.06 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 +0.06 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.52 +0.05 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 +0.06 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.19 +0.06 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 +0.06 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 +0.05 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 +0.05 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 +0.05 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.03 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.04 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.03 34 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.89 +0.08 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 +0.07 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.72 +0.03 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.65 +0.04 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.57 +0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 +0.05 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 +0.03 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 +0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 +0.01 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 +0.02 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
TOTAL CALL 76 3,712 +18
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 144 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 -0.04 35 0 197 0
30MAR26 6.50 P 0.00 0.00 0.00 0.32 -0.05 34 0 329 0
30MAR26 6.75 P 0.00 0.00 0.00 0.51 -0.05 37 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.69 -0.09 30 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.94 -0.06 38 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.17 -0.07 0 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.43 -0.06 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.21 -0.03 77 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.42 -0.05 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 35 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 35 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 15 0
29APR26 6.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 36 0
29APR26 6.25 P 0.00 0.00 0.00 0.28 -0.03 33 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.42 -0.03 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.59 -0.04 35 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.74 -0.09 30 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 0.95 -0.09 29 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.18 -0.10 29 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.43 -0.09 33 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.21 -0.03 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.42 -0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.25 -0.03 34 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.50 -0.03 34 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.66 -0.04 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.81 -0.08 32 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.02 -0.07 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.25 -0.07 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.46 -0.08 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.69 -0.10 34 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.96 -0.07 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.21 -0.04 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 35 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 35 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 -0.03 35 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.44 -0.04 35 0 9 0
29JUN26 6.50 P 0.58 0.58 0.58 0.58 -0.04 35 15 357 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.72 -0.07 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 -0.04 36 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 -0.05 37 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.32 -0.05 38 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 -0.06 38 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 -0.05 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.00 -0.06 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.25 -0.05 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.49 -0.06 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.73 -0.07 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.93 -0.13 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.21 -0.08 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.45 -0.09 51 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 -0.04 32 0 305 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.05 32 0 231 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 -0.03 32 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 -0.03 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.06 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 -0.10 31 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 -0.07 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 -0.05 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 -0.06 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 -0.08 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.32 -0.09 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.58 -0.06 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.83 -0.05 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.07 -0.02 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.29 -0.07 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.48 -0.11 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.01 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 0.00 34 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.01 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 34 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 -0.01 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 -0.01 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.42 -0.01 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 -0.01 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 -0.02 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.00 -0.03 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 -0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.43 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 -0.03 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 -0.04 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.10 -0.04 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.34 -0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.57 -0.04 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 -0.01 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 -0.05 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 -0.04 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.84 -0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 -0.06 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.25 -0.08 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.46 -0.02 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.65 -0.06 31 0 0 0
TOTAL PUT 15 4,469 +15
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$ 206.20
30MAR26 100.00 C 0.00 0.00 0.00 106.48 -0.70 113 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 104.37 -0.32 136 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 101.74 -0.45 126 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 99.38 -0.32 128 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 96.95 -0.25 127 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 94.39 -0.32 120 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 91.89 -0.32 116 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 89.26 -0.46 106 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 86.90 -0.32 109 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 84.42 -0.31 105 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 81.76 -0.48 95 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 79.48 -0.27 100 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 76.83 -0.43 91 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 74.38 -0.40 90 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 71.93 -0.37 88 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 69.48 -0.34 86 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 66.60 -0.75 67 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 64.79 -0.10 86 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.36 +0.06 84 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.94 +0.43 82 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 56.75 -0.73 62 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 54.95 -0.08 76 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.57 -0.09 74 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 50.22 -0.10 73 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 48.07 +0.08 74 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 45.12 -0.39 65 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 42.68 -0.49 62 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.45 -0.90 62 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 38.26 -0.91 62 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 36.13 -0.91 62 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.03 -1.67 53 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 31.58 -1.27 59 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 30.19 -0.64 63 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 27.36 -1.67 57 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 26.16 -0.77 61 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 24.64 -0.07 63 0 340 0
30MAR26 190.00 C 0.00 0.00 0.00 22.16 -1.26 58 0 671 0
30MAR26 192.50 C 22.06 22.06 22.06 21.28 -0.80 62 7 1,254 -7
30MAR26 195.00 C 21.07 21.07 21.07 20.27 -0.80 65 1 1,961 0
30MAR26 197.50 C 0.00 0.00 0.00 18.14 -1.04 62 0 799 0
30MAR26 200.00 C 16.03 16.03 15.95 16.75 -0.91 62 19 888 +3
30MAR26 205.00 C 20.73 20.73 13.58 14.42 -0.20 63 80 726 +3
30MAR26 210.00 C 17.25 17.25 11.40 11.88 -0.60 62 40 3,109 +22
30MAR26 215.00 C 13.48 14.30 9.94 9.94 -0.61 62 29 1,358 +4
30MAR26 220.00 C 10.00 12.10 7.96 8.34 -0.53 63 66 1,483 +16
30MAR26 225.00 C 11.00 12.00 7.21 6.95 -0.55 63 61 2,826 -7
30MAR26 230.00 C 10.00 10.00 5.70 5.66 -0.59 63 1,364 3,305 -1,166
30MAR26 235.00 C 8.00 8.00 4.89 4.57 -0.53 63 30 1,333 +12
30MAR26 240.00 C 6.38 6.45 3.83 3.67 -0.47 63 59 3,530 +8
30MAR26 245.00 C 6.43 6.43 3.41 2.92 -0.42 63 96 1,054 +50
30MAR26 250.00 C 4.53 4.99 2.70 2.31 -0.36 63 296 3,431 -9
30MAR26 255.00 C 4.00 4.00 2.22 1.82 -0.31 63 54 8,111 +8
30MAR26 260.00 C 3.50 3.50 1.89 1.42 -0.27 63 150 1,531 -9
30MAR26 265.00 C 3.26 3.26 1.71 1.11 -0.22 63 183 799 +169
30MAR26 270.00 C 2.55 2.55 1.45 0.86 -0.18 63 16 693 -11
30MAR26 275.00 C 1.38 1.38 1.38 0.66 -0.15 63 6 896 -6
30MAR26 280.00 C 1.84 1.84 1.17 0.50 -0.13 62 17 11,789 0
30MAR26 285.00 C 1.39 1.42 1.08 0.38 -0.11 62 9 501 +4
30MAR26 290.00 C 1.00 1.00 1.00 0.29 -0.09 62 1 841 +1
30MAR26 295.00 C 1.28 1.28 0.82 0.22 -0.07 62 14 279 +6
30MAR26 300.00 C 1.27 1.27 0.64 0.17 -0.05 63 97 3,512 +29
30MAR26 310.00 C 1.00 1.00 0.80 0.09 -0.04 62 38 767 0
30MAR26 320.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 495 0
30MAR26 330.00 C 0.45 0.45 0.44 0.03 -0.01 63 7 1,088 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 712 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 67 0 350 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 72 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 75 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,000 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 86 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 88 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,161 0
29APR26 120.00 C 0.00 0.00 0.00 87.48 +0.10 80 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 85.47 +0.32 85 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 82.38 -0.37 73 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 80.23 +0.38 76 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 77.82 +0.09 75 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 75.42 +0.08 73 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 73.03 +0.55 72 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 70.65 +0.06 71 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 68.29 +0.06 70 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 65.94 +0.50 68 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 63.61 +0.03 67 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 61.30 +0.02 66 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 59.02 +0.64 66 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 57.00 +0.70 67 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 54.70 +0.61 65 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 52.54 0.00 65 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 50.37 +0.59 64 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 48.29 +0.62 64 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 45.36 -0.25 58 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 43.32 -0.29 58 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 41.32 -0.57 58 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 39.13 -0.53 56 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 38.11 -0.01 60 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 35.63 -0.64 57 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 34.02 -0.45 58 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 30.99 -1.56 53 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 30.47 -0.94 57 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 28.84 -1.50 57 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 26.84 -0.93 55 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 25.75 -0.64 57 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 24.15 -0.65 56 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 23.53 +0.13 59 0 432 0
29APR26 200.00 C 0.00 0.00 0.00 21.64 -1.16 57 0 522 0
29APR26 205.00 C 0.00 0.00 0.00 19.07 -0.52 56 0 122 0
29APR26 210.00 C 21.52 21.52 21.52 16.88 -0.60 57 1 242 0
29APR26 215.00 C 18.43 18.70 14.66 14.88 -0.53 57 265 477 +130
29APR26 220.00 C 14.25 14.25 12.77 13.16 -0.44 57 70 361 +40
29APR26 225.00 C 0.00 0.00 0.00 11.56 -0.56 57 0 331 0
29APR26 230.00 C 13.79 13.79 10.30 10.10 -0.56 57 47 2,765 -45
29APR26 235.00 C 10.66 10.66 10.66 8.76 -0.51 57 15 373 -15
29APR26 240.00 C 9.48 9.48 7.80 7.57 -0.47 57 50 1,118 -46
29APR26 245.00 C 9.03 9.03 9.03 6.52 -0.44 57 7 512 -7
29APR26 250.00 C 7.70 7.70 6.00 5.60 -0.40 57 26 463 +14
29APR26 255.00 C 0.00 0.00 0.00 4.80 -0.36 57 0 262 0
29APR26 260.00 C 7.15 7.15 4.54 4.10 -0.33 57 46 1,636 -4
29APR26 265.00 C 0.00 0.00 0.00 3.50 -0.30 57 0 291 0
29APR26 270.00 C 3.67 3.67 3.67 2.98 -0.26 57 2 342 -2
29APR26 275.00 C 4.03 4.03 3.15 2.52 -0.24 57 56 519 -30
29APR26 280.00 C 3.19 3.19 3.19 2.14 -0.21 57 60 146 -43
29APR26 285.00 C 0.00 0.00 0.00 1.81 -0.19 57 0 220 0
29APR26 290.00 C 2.22 2.22 2.22 1.52 -0.17 57 8 852 +8
29APR26 295.00 C 0.00 0.00 0.00 1.28 -0.15 57 0 137 0
29APR26 300.00 C 2.85 2.90 1.95 1.08 -0.13 57 34 290 -1
29APR26 310.00 C 1.68 1.68 1.68 0.76 -0.10 57 4 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.52 -0.09 56 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.36 -0.05 56 0 348 0
29APR26 340.00 C 0.97 0.97 0.97 0.25 -0.04 56 4 311 +4
29APR26 350.00 C 0.96 0.96 0.87 0.17 -0.03 56 10 300 0
29APR26 360.00 C 0.00 0.00 0.00 0.12 -0.02 57 0 38 0
29APR26 370.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 4 0
29APR26 400.00 C 0.40 0.40 0.40 0.03 0.00 57 19 263 0
28MAY26 175.00 C 0.00 0.00 0.00 39.93 -1.11 54 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 38.24 -1.10 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 36.95 -0.73 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 35.35 -0.72 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 33.80 -0.71 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 32.29 -0.70 55 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 30.84 -0.68 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 29.43 -0.67 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 28.07 -0.66 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 26.75 -0.65 55 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 24.84 -0.79 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 22.48 -0.59 54 0 10 0
28MAY26 210.00 C 0.00 0.00 0.00 20.24 -0.57 54 0 0 0
28MAY26 215.00 C 26.58 26.58 19.22 18.26 -0.54 54 18 19 +14
28MAY26 220.00 C 0.00 0.00 0.00 16.44 -0.51 54 0 61 0
28MAY26 225.00 C 0.00 0.00 0.00 14.77 -0.48 54 1 150 0
28MAY26 230.00 C 15.00 15.00 15.00 13.29 -0.49 54 1 352 0
28MAY26 235.00 C 14.57 14.57 14.57 11.97 -0.49 55 1 577 0
28MAY26 240.00 C 10.80 11.00 10.80 10.77 -0.47 55 40 343 +15
28MAY26 245.00 C 0.00 0.00 0.00 9.75 -0.56 55 0 579 0
28MAY26 250.00 C 11.33 11.33 11.33 8.84 -0.31 56 3 575 0
28MAY26 255.00 C 0.00 0.00 0.00 7.95 -0.29 56 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 7.06 -0.33 56 0 167 0
28MAY26 265.00 C 0.00 0.00 0.00 6.27 -0.30 56 0 352 0
28MAY26 270.00 C 0.00 0.00 0.00 5.55 -0.28 56 0 234 0
28MAY26 275.00 C 6.80 6.80 5.30 4.91 -0.26 56 61 395 +61
28MAY26 280.00 C 5.00 5.00 5.00 4.34 -0.11 56 2 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.72 -0.21 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 3.29 -0.19 55 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.90 -0.17 55 0 317 0
28MAY26 300.00 C 4.08 4.08 4.08 2.55 -0.16 55 2 230 +2
28MAY26 310.00 C 0.00 0.00 0.00 1.97 -0.14 55 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 1.52 -0.11 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.17 -0.09 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 107.64 -0.04 78 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 104.95 -0.31 72 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 102.79 +0.47 75 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 100.38 -0.06 74 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 97.60 -0.44 68 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 95.29 -0.35 68 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 92.94 -0.34 68 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 90.81 -0.07 69 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 87.94 -0.15 63 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 85.83 -0.33 65 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 83.48 -0.34 64 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 80.88 -0.61 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 78.83 -0.45 62 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 76.55 -0.35 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 74.28 -0.35 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 72.02 -0.38 61 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 69.64 -0.01 59 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 67.19 -0.82 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 65.50 -0.35 60 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 63.33 -0.39 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 61.19 +0.18 58 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 59.14 -0.41 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 57.10 -0.41 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 55.09 -0.39 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 53.28 -0.26 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 50.97 -0.42 56 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 49.44 +0.26 57 0 0 0
29JUN26 167.50 C 50.51 50.51 49.37 47.71 +0.38 57 20 31 +20
29JUN26 170.00 C 0.00 0.00 0.00 45.57 -0.32 56 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 43.50 -0.75 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.75 -0.78 54 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 40.14 -0.16 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.14 -0.35 56 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 37.05 -0.40 54 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 34.00 -1.07 50 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 32.99 -2.07 51 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 32.98 +0.75 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 31.70 +0.06 55 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 30.40 +0.09 55 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 28.44 -0.58 53 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 27.31 -0.50 54 0 1,611 0
29JUN26 205.00 C 0.00 0.00 0.00 25.03 -0.29 54 0 183 0
29JUN26 210.00 C 26.96 26.96 26.96 22.91 -0.62 54 30 542 +30
29JUN26 215.00 C 25.84 25.84 25.84 20.94 -0.33 54 15 471 0
29JUN26 220.00 C 0.00 0.00 0.00 19.15 -0.08 54 0 1,884 0
29JUN26 225.00 C 21.00 21.00 21.00 17.48 -0.24 54 1 331 0
29JUN26 230.00 C 0.00 0.00 0.00 15.80 -0.18 54 0 1,497 0
29JUN26 235.00 C 0.00 0.00 0.00 14.40 -0.18 54 0 570 0
29JUN26 240.00 C 0.00 0.00 0.00 13.02 -0.17 54 0 3,463 0
29JUN26 245.00 C 0.00 0.00 0.00 11.74 -0.13 54 0 602 0
29JUN26 250.00 C 14.00 14.00 12.36 10.67 -0.12 54 31 818 +30
29JUN26 255.00 C 9.47 9.47 9.47 9.61 -0.12 54 1 108 +1
29JUN26 260.00 C 10.50 10.50 9.40 8.38 -0.34 53 60 717 +40
29JUN26 265.00 C 0.00 0.00 0.00 7.60 -0.32 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 6.84 -0.29 53 0 169 0
29JUN26 275.00 C 0.00 0.00 0.00 6.09 -0.25 53 0 165 0
29JUN26 280.00 C 6.81 6.81 6.81 5.54 -0.22 53 5 75 +5
29JUN26 285.00 C 0.00 0.00 0.00 4.99 -0.05 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 4.44 -0.18 53 0 555 0
29JUN26 295.00 C 0.00 0.00 0.00 3.99 -0.16 53 0 35 0
29JUN26 300.00 C 0.00 0.00 0.00 3.61 -0.14 53 0 1,319 0
29JUN26 310.00 C 0.00 0.00 0.00 2.85 -0.11 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 2.33 -0.02 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.83 -0.01 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.49 -0.01 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 1.16 -0.01 53 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 0.98 0.00 53 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 0.74 0.00 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.60 0.00 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.48 +0.01 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.38 0.00 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.30 0.00 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.23 0.00 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.19 0.00 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.15 0.00 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.12 0.00 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 107.92 -0.08 65 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 105.61 -0.12 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 103.25 -0.16 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 100.96 -0.14 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 98.66 -0.16 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 96.11 -0.42 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 94.13 -0.19 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 91.63 -0.48 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 89.69 -0.23 60 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 87.50 -0.16 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 85.34 -0.17 59 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 82.52 -0.87 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 80.41 -0.89 56 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 78.34 -0.88 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 76.29 -0.89 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 74.27 -0.89 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 72.27 -0.82 55 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 70.75 -0.14 56 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 68.55 +0.51 55 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 67.12 -0.29 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 64.69 -0.89 55 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 62.86 +0.18 54 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 61.61 -0.33 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 59.85 -0.33 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.79 -0.78 54 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 56.42 -0.35 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.77 -0.35 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 52.61 -0.87 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 51.08 -0.85 54 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 49.55 -0.82 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.93 -0.93 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.75 -0.66 53 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 45.98 -0.01 55 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 43.89 -0.71 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.51 -1.67 53 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 41.19 -0.77 53 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 39.92 -0.02 53 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 38.67 -1.26 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 37.47 -0.71 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 36.26 -1.00 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.19 -0.53 53 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 33.08 -0.47 53 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 31.05 -0.68 53 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 29.15 -0.60 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 27.31 -0.29 53 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 25.65 -0.43 53 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 24.10 -0.48 53 0 1,138 0
29SEP26 235.00 C 23.72 23.72 23.72 22.51 -0.58 53 2 78 0
29SEP26 240.00 C 0.00 0.00 0.00 21.00 -0.75 53 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 19.71 -0.74 53 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 18.42 -0.67 53 0 480 0
29SEP26 255.00 C 0.00 0.00 0.00 17.13 -0.77 53 0 163 0
29SEP26 260.00 C 16.62 16.62 16.62 15.97 -0.66 53 30 254 0
29SEP26 265.00 C 0.00 0.00 0.00 14.98 -0.67 53 0 202 0
29SEP26 270.00 C 14.67 14.67 14.67 14.00 -0.67 53 7 547 +7
29SEP26 275.00 C 0.00 0.00 0.00 13.01 -0.68 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 12.06 -0.64 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 11.33 -0.57 53 0 63 0
29SEP26 290.00 C 0.00 0.00 0.00 10.60 -0.57 53 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 9.87 -0.57 53 0 76 0
29SEP26 300.00 C 12.14 12.50 12.14 9.14 -0.57 53 40 584 +40
29SEP26 310.00 C 0.00 0.00 0.00 7.76 -0.70 52 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 6.74 -0.46 52 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.81 -0.38 52 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 5.10 -0.36 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.39 -0.37 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.81 -0.28 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.34 -0.28 52 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 2.87 -0.28 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.50 -0.20 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.19 -0.21 52 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 1.88 -0.21 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.63 -0.16 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.44 -0.14 52 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 1.25 -0.14 52 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 1.06 -0.14 52 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 109.30 -0.48 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 107.33 -0.25 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 105.10 -0.26 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 102.90 -0.27 61 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 100.72 -0.27 61 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 98.56 -0.26 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 96.42 -0.31 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 94.31 -0.30 59 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 92.23 -0.30 59 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 90.17 -0.30 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 88.13 -0.34 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 86.12 +0.43 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 84.14 +1.03 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 82.19 +0.22 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 80.27 -0.01 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 78.36 +0.57 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 76.14 -0.71 54 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 74.48 -0.57 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 72.92 -0.38 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.15 +0.05 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.11 -0.08 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 67.67 -0.43 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.00 -0.44 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 64.19 -0.61 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 62.13 -1.07 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 61.20 -0.42 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 59.66 -0.41 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.34 -0.22 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 56.15 -0.89 52 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 55.01 -0.66 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.34 -0.93 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.92 -0.91 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 50.59 -1.80 52 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 49.29 -1.38 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 46.74 -2.19 50 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 46.48 -1.21 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 46.47 +0.45 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 44.70 -0.68 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 43.30 -0.92 52 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 41.71 -2.03 51 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 40.71 -0.35 51 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 38.69 +0.42 51 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 37.22 -0.29 52 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 35.35 -0.55 52 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 33.59 -0.54 52 0 127 0
30DEC26 225.00 C 0.00 0.00 0.00 31.86 -0.74 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 30.30 -0.57 52 0 57 0
30DEC26 235.00 C 0.00 0.00 0.00 28.77 -0.60 52 0 290 0
30DEC26 240.00 C 32.00 32.00 32.00 27.19 -0.68 52 1 1,539 0
30DEC26 245.00 C 0.00 0.00 0.00 25.63 -0.67 52 0 1,226 0
30DEC26 250.00 C 24.50 24.50 24.50 24.39 -0.60 52 60 143 0
30DEC26 255.00 C 0.00 0.00 0.00 23.15 -0.60 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 21.91 -0.61 52 0 75 0
30DEC26 265.00 C 0.00 0.00 0.00 20.67 -0.61 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 19.51 -0.53 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 18.56 -0.52 52 0 0 0
30DEC26 280.00 C 18.70 18.70 18.70 17.62 -0.52 52 2 212 0
30DEC26 285.00 C 0.00 0.00 0.00 16.67 -0.53 52 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 15.73 -0.53 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 14.79 -0.52 52 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 14.09 -0.44 52 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 12.69 -0.44 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.30 -0.44 51 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 9.85 -0.66 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 9.15 -0.09 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 8.16 -0.11 51 0 65 0
30MAR27 180.00 C 0.00 0.00 0.00 55.95 - 52 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 54.73 - 52 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 53.51 -0.38 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 51.93 -0.77 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 50.70 -0.87 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 50.02 -0.39 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 48.87 -0.44 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 47.81 -0.42 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 46.74 -0.45 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.35 -0.82 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 42.49 -0.74 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 40.65 -0.75 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 38.94 -0.71 51 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 37.26 -0.72 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 35.68 -0.69 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 34.16 -0.74 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 32.63 -0.78 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 31.10 -0.61 51 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 29.57 -0.79 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.34 -0.69 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.14 -0.70 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 25.94 -0.71 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 24.75 -0.70 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 23.55 -0.71 51 0 2 0
TOTAL CALL 3,898 124,929 -612
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 64 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 63 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 0.00 63 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 -0.01 63 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.08 -0.02 62 0 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.11 -0.02 62 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.15 -0.03 62 0 38 0
30MAR26 147.50 P 0.00 0.00 0.00 0.21 -0.03 62 0 7 0
30MAR26 150.00 P 0.70 0.70 0.70 0.29 -0.03 63 5 439 0
30MAR26 152.50 P 0.00 0.00 0.00 0.37 -0.04 63 0 34 0
30MAR26 155.00 P 0.00 0.00 0.00 0.49 -0.05 63 0 96 0
30MAR26 157.50 P 0.76 1.13 0.73 0.62 -0.05 63 24 80 +24
30MAR26 160.00 P 0.84 1.15 0.83 0.79 -0.06 63 37 635 +36
30MAR26 162.50 P 0.96 1.33 0.96 0.98 -0.07 63 12 134 +10
30MAR26 165.00 P 1.12 1.54 1.12 1.22 -0.08 63 13 481 -1
30MAR26 167.50 P 1.40 1.76 1.40 1.50 -0.09 63 8 295 0
30MAR26 170.00 P 1.54 2.04 1.54 1.81 -0.10 63 7 587 -4
30MAR26 172.50 P 1.78 2.42 1.78 2.20 -0.10 63 17 440 0
30MAR26 175.00 P 0.00 0.00 0.00 2.59 -0.12 63 0 624 0
30MAR26 177.50 P 2.47 3.15 2.47 3.12 -0.11 63 28 1,028 0
30MAR26 180.00 P 2.92 3.80 2.92 3.64 -0.12 63 40 6,573 -34
30MAR26 182.50 P 0.00 0.00 0.00 4.27 -0.12 63 0 554 0
30MAR26 185.00 P 5.10 5.10 4.90 4.92 -0.15 63 11 1,084 -9
30MAR26 187.50 P 4.10 5.78 4.10 5.64 -0.15 63 54 905 -15
30MAR26 190.00 P 4.61 6.81 4.61 6.45 -0.20 63 109 931 -47
30MAR26 192.50 P 4.72 7.55 4.69 7.25 -0.26 63 99 1,312 -54
30MAR26 195.00 P 5.22 8.48 4.96 8.22 -0.28 62 64 1,982 -1
30MAR26 197.50 P 5.76 9.80 5.76 9.15 -0.40 62 33 1,560 0
30MAR26 200.00 P 7.61 11.00 7.50 10.20 -0.41 62 162 5,550 +39
30MAR26 205.00 P 9.40 13.09 9.40 12.50 -0.62 61 51 790 -4
30MAR26 210.00 P 11.50 16.06 11.50 15.43 -0.40 62 86 982 +21
30MAR26 215.00 P 15.76 19.34 15.76 18.47 -0.42 62 124 940 +17
30MAR26 220.00 P 16.90 22.50 16.90 22.30 +0.08 65 83 4,535 +20
30MAR26 225.00 P 0.00 0.00 0.00 25.22 -0.58 62 0 2,338 0
30MAR26 230.00 P 25.00 25.00 25.00 29.37 -0.19 64 2 2,434 -1
30MAR26 235.00 P 27.50 30.00 27.50 33.53 +0.36 66 3 1,811 -3
30MAR26 240.00 P 0.00 0.00 0.00 37.67 -0.09 66 1 311 0
30MAR26 245.00 P 42.00 42.00 42.00 41.51 -0.54 64 1 429 0
30MAR26 250.00 P 48.56 48.74 48.56 46.37 +0.40 67 100 412 -100
30MAR26 255.00 P 0.00 0.00 0.00 51.77 +0.98 75 0 122 0
30MAR26 260.00 P 0.00 0.00 0.00 55.23 -0.09 66 0 272 0
30MAR26 265.00 P 0.00 0.00 0.00 60.32 +0.28 71 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 65.00 +0.08 71 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 69.81 +0.92 72 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 74.81 +0.59 76 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 79.44 +0.39 73 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 84.55 +0.65 78 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 88.82 -0.05 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.22 +0.45 78 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 103.80 +0.20 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 113.94 -0.04 80 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 123.80 -0.18 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 133.80 -0.18 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 143.80 +0.25 0 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 153.80 -0.17 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 163.80 -0.18 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 173.80 -0.18 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 183.80 -0.18 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 193.80 -0.17 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 203.80 +0.07 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 213.80 +0.07 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 223.80 -0.18 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 233.80 -0.17 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 243.80 +0.04 0 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 100 0
29APR26 122.50 P 0.00 0.00 0.00 0.10 -0.01 56 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.13 -0.01 56 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.17 -0.01 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.23 -0.01 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.28 -0.02 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.37 -0.01 56 0 20 0
29APR26 137.50 P 0.00 0.00 0.00 0.46 -0.01 56 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.57 -0.02 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.70 -0.03 56 0 36 0
29APR26 145.00 P 1.23 1.23 1.23 0.84 -0.03 56 4 74 +4
29APR26 147.50 P 0.00 0.00 0.00 1.07 -0.03 57 0 4 0
29APR26 150.00 P 1.50 1.50 1.50 1.28 -0.02 57 1 193 +1
29APR26 152.50 P 1.65 1.65 1.65 1.52 -0.03 57 3 3 +3
29APR26 155.00 P 0.00 0.00 0.00 1.81 -0.04 57 0 15 0
29APR26 157.50 P 0.00 0.00 0.00 2.11 -0.03 57 0 0 0
29APR26 160.00 P 2.31 2.31 2.31 2.48 -0.03 57 2 65 +2
29APR26 162.50 P 0.00 0.00 0.00 2.88 -0.04 57 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 3.28 -0.04 57 0 96 0
29APR26 167.50 P 3.20 3.20 3.20 3.81 -0.03 57 12 55 +12
29APR26 170.00 P 0.00 0.00 0.00 4.35 -0.03 57 0 256 0
29APR26 172.50 P 0.00 0.00 0.00 4.89 -0.03 57 0 166 0
29APR26 175.00 P 5.47 5.47 5.47 5.57 -0.01 57 2 385 0
29APR26 177.50 P 0.00 0.00 0.00 6.27 -0.01 57 0 479 0
29APR26 180.00 P 6.55 7.00 6.55 6.97 -0.02 57 3 456 -1
29APR26 182.50 P 8.03 8.03 8.03 7.70 -0.10 57 6 211 +6
29APR26 185.00 P 0.00 0.00 0.00 8.53 -0.15 57 0 530 0
29APR26 187.50 P 9.64 9.64 9.25 9.34 -0.22 57 3 570 0
29APR26 190.00 P 8.52 10.69 8.52 10.22 -0.28 56 90 789 -74
29APR26 192.50 P 9.10 10.70 9.10 11.21 -0.37 56 36 553 +5
29APR26 195.00 P 10.81 12.74 10.81 12.29 -0.34 56 45 1,385 +45
29APR26 197.50 P 11.20 13.85 11.20 13.37 -0.36 56 49 388 0
29APR26 200.00 P 11.80 14.10 11.80 14.54 -0.26 56 40 508 -27
29APR26 205.00 P 0.00 0.00 0.00 17.10 -0.35 56 0 205 0
29APR26 210.00 P 16.20 19.55 16.20 19.85 +0.08 56 30 204 -15
29APR26 215.00 P 22.75 22.75 22.75 22.75 -0.42 56 15 292 +15
29APR26 220.00 P 0.00 0.00 0.00 26.24 -0.21 57 0 779 0
29APR26 225.00 P 0.00 0.00 0.00 29.28 -0.07 56 0 605 0
29APR26 230.00 P 0.00 0.00 0.00 33.09 -0.36 57 0 638 0
29APR26 235.00 P 0.00 0.00 0.00 37.05 +0.24 58 0 639 0
29APR26 240.00 P 0.00 0.00 0.00 40.97 -0.27 58 0 1,175 0
29APR26 245.00 P 0.00 0.00 0.00 45.03 -0.12 59 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 49.16 -0.11 59 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 53.42 -0.40 59 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 57.86 +0.17 60 0 809 0
29APR26 265.00 P 0.00 0.00 0.00 62.29 +0.20 61 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 66.75 +1.83 61 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 71.31 +0.21 61 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 75.32 -0.65 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 80.00 -0.42 57 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 84.73 -0.33 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 89.46 -0.32 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 94.47 -0.09 59 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 104.05 -0.03 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 113.94 -0.31 58 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 123.81 -0.17 56 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 133.80 -0.45 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 143.80 -0.45 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 153.80 -0.18 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 163.80 -0.18 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 173.80 -0.18 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 183.80 -0.18 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 193.80 -0.45 0 0 0 0
28MAY26 175.00 P 8.00 8.00 8.00 8.30 +0.06 56 1 102 0
28MAY26 177.50 P 8.89 8.89 8.89 9.14 +0.07 56 30 31 +30
28MAY26 180.00 P 9.68 9.68 9.68 9.96 0.00 56 30 55 +30
28MAY26 182.50 P 10.68 10.74 10.68 10.84 -0.02 56 2 2 +2
28MAY26 185.00 P 0.00 0.00 0.00 11.85 +0.09 56 0 150 0
28MAY26 187.50 P 0.00 0.00 0.00 12.93 +0.14 56 0 0 0
28MAY26 190.00 P 13.52 13.52 13.52 14.02 +0.13 57 1 21 0
28MAY26 192.50 P 0.00 0.00 0.00 15.11 +0.13 57 0 3 0
28MAY26 195.00 P 15.20 15.20 15.20 16.21 +0.13 57 1 6 +1
28MAY26 197.50 P 0.00 0.00 0.00 17.45 +0.16 57 0 33 0
28MAY26 200.00 P 16.25 16.25 16.00 18.70 +0.12 57 16 180 0
28MAY26 205.00 P 0.00 0.00 0.00 21.35 +0.17 57 0 223 0
28MAY26 210.00 P 20.76 20.76 20.02 24.17 +0.14 57 3 197 0
28MAY26 215.00 P 0.00 0.00 0.00 27.23 +0.20 57 0 454 0
28MAY26 220.00 P 0.00 0.00 0.00 30.48 +0.31 58 0 599 0
28MAY26 225.00 P 0.00 0.00 0.00 33.88 +0.32 58 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 37.32 +0.35 58 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 40.91 +0.23 58 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 44.83 +0.39 59 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 48.78 +0.46 60 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 52.86 +0.47 60 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 54.87 -1.61 54 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 61.28 +0.54 61 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 65.64 +0.54 62 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 68.13 -1.09 56 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 74.60 +0.60 63 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 79.05 +0.46 64 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 83.71 +0.52 65 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 87.45 -0.25 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 92.05 -0.26 63 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 96.70 -0.31 63 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 106.13 -0.21 64 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 115.98 -0.27 67 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 125.61 -0.55 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.12 +0.01 53 0 2,496 0
29JUN26 102.50 P 0.00 0.00 0.00 0.15 +0.01 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.19 +0.01 53 0 90 0
29JUN26 107.50 P 1.02 1.02 1.02 0.25 +0.02 53 10 22 +10
29JUN26 110.00 P 0.00 0.00 0.00 0.31 +0.02 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.48 +0.02 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.70 +0.05 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.84 +0.04 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.99 +0.05 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.18 +0.07 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.39 +0.07 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.60 +0.07 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.87 +0.10 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.17 +0.11 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.47 +0.11 53 0 51 0
29JUN26 142.50 P 0.00 0.00 0.00 2.81 +0.15 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.21 +0.14 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.62 +0.14 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.03 +0.03 53 0 270 0
29JUN26 152.50 P 0.00 0.00 0.00 4.56 +0.19 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.10 +0.19 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 5.65 +0.20 53 0 440 0
29JUN26 160.00 P 6.60 6.70 6.60 6.40 +0.22 54 30 2,202 0
29JUN26 162.50 P 0.00 0.00 0.00 6.92 +0.25 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 7.62 +0.25 53 0 232 0
29JUN26 167.50 P 8.07 8.07 8.07 8.32 +0.25 53 1 244 +1
29JUN26 170.00 P 0.00 0.00 0.00 9.06 +0.29 53 0 1,575 0
29JUN26 172.50 P 0.00 0.00 0.00 9.94 +0.32 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 10.75 +0.25 53 0 266 0
29JUN26 177.50 P 0.00 0.00 0.00 11.61 -0.11 53 0 259 0
29JUN26 180.00 P 12.18 12.60 12.18 12.51 -0.11 53 32 6,333 +32
29JUN26 182.50 P 0.00 0.00 0.00 13.47 -0.18 52 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 14.60 -0.10 53 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 15.62 -0.09 53 0 168 0
29JUN26 190.00 P 0.00 0.00 0.00 16.70 -0.06 53 0 1,996 0
29JUN26 192.50 P 0.00 0.00 0.00 17.84 -0.26 52 0 2,811 0
29JUN26 195.00 P 0.00 0.00 0.00 19.02 -0.25 52 0 462 0
29JUN26 197.50 P 0.00 0.00 0.00 20.24 -0.46 52 0 434 0
29JUN26 200.00 P 18.80 20.66 18.80 21.52 -0.30 52 2 5,061 0
29JUN26 205.00 P 0.00 0.00 0.00 24.21 -0.19 52 0 1,054 0
29JUN26 210.00 P 0.00 0.00 0.00 27.07 +0.85 52 0 940 0
29JUN26 215.00 P 0.00 0.00 0.00 30.13 -0.20 52 0 415 0
29JUN26 220.00 P 0.00 0.00 0.00 33.35 +0.03 52 0 3,515 0
29JUN26 225.00 P 33.12 33.12 33.08 36.71 -0.25 52 60 426 +60
29JUN26 230.00 P 36.42 36.42 36.39 40.51 +0.28 53 60 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 43.85 0.00 53 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 47.84 +0.15 53 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 51.71 +0.27 54 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 56.55 +1.17 56 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 59.55 -0.80 54 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 61.86 -0.95 49 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 69.57 +1.87 59 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 72.50 -0.66 55 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 74.60 -1.66 48 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 79.15 -1.49 49 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 85.31 +0.19 54 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 89.92 +0.38 55 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 93.98 -0.33 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 98.92 -0.97 55 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 108.46 +0.03 56 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 117.56 -0.13 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 127.32 +0.16 57 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 136.80 +0.12 57 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 146.29 -0.03 57 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 155.89 +0.63 56 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 165.60 +0.71 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 175.44 +0.72 57 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 184.93 +0.45 53 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 194.76 +0.50 53 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 204.57 +0.51 52 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 214.57 +0.70 55 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 223.94 -0.04 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 234.18 +0.21 42 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 244.21 +0.45 53 0 0 0
29SEP26 100.00 P 1.81 1.84 1.81 0.74 -0.07 52 2 129 +2
29SEP26 102.50 P 0.00 0.00 0.00 0.89 -0.05 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.04 -0.08 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.20 -0.09 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.42 -0.10 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.64 -0.11 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.92 -0.07 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 2.19 -0.08 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.51 -0.09 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.84 -0.08 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.16 -0.09 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.56 -0.10 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.00 -0.11 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 4.31 -0.24 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.89 +0.04 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 5.39 -0.12 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.80 -0.12 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.56 -0.13 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 7.15 -0.13 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.74 -0.13 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 8.37 -0.23 52 0 796 0
29SEP26 152.50 P 0.00 0.00 0.00 9.00 -0.37 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 9.78 -0.30 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 10.51 -0.37 52 0 202 0
29SEP26 160.00 P 10.50 11.20 10.50 11.20 +0.23 52 21 557 +20
29SEP26 162.50 P 0.00 0.00 0.00 12.13 -0.20 52 0 286 0
29SEP26 165.00 P 11.33 11.33 11.33 12.98 -0.34 52 1 212 0
29SEP26 167.50 P 0.00 0.00 0.00 13.74 -0.32 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 14.75 -0.21 52 0 374 0
29SEP26 172.50 P 0.00 0.00 0.00 15.56 -0.58 52 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 16.53 -0.11 52 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 17.53 +0.06 51 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 18.44 -0.10 51 0 4,859 0
29SEP26 182.50 P 0.00 0.00 0.00 19.48 -0.27 51 0 399 0
29SEP26 185.00 P 0.00 0.00 0.00 20.80 +0.11 51 0 734 0
29SEP26 187.50 P 0.00 0.00 0.00 21.95 +0.18 51 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 23.14 -0.06 51 0 598 0
29SEP26 192.50 P 0.00 0.00 0.00 24.38 -0.59 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 25.65 -1.11 51 0 429 0
29SEP26 197.50 P 0.00 0.00 0.00 26.95 -0.49 51 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 28.30 -0.58 51 0 1,166 0
29SEP26 205.00 P 31.00 31.00 31.00 31.10 -0.26 51 1 1,114 0
29SEP26 210.00 P 0.00 0.00 0.00 34.05 +0.03 51 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 37.12 +0.04 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 40.33 +0.06 52 0 215 0
29SEP26 225.00 P 42.47 42.47 42.47 43.56 -0.04 51 10 356 +10
29SEP26 230.00 P 0.00 0.00 0.00 46.92 -0.29 51 0 768 0
29SEP26 235.00 P 0.00 0.00 0.00 50.42 -0.12 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 54.03 -0.09 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 57.73 -0.06 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 61.48 -0.07 52 0 65 0
29SEP26 255.00 P 0.00 0.00 0.00 65.35 -0.05 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 69.46 -0.62 52 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 73.77 +0.58 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 77.85 +0.56 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 81.99 +0.59 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 86.02 +0.05 53 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 90.40 +0.62 54 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 94.67 +0.64 54 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 98.90 +0.57 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 103.32 +0.64 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 111.44 -0.05 52 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 120.55 +0.09 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 129.64 +0.10 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 139.40 +0.77 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 148.14 +0.12 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 157.52 +0.14 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 167.66 +0.84 55 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 177.12 +0.25 54 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 186.69 -0.43 55 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 196.03 +0.55 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 205.27 +0.15 50 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 214.96 +0.16 49 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 224.67 +0.16 48 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 235.00 +0.75 53 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 244.44 +0.42 48 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.68 -0.02 51 0 166 0
30DEC26 102.50 P 0.00 0.00 0.00 1.92 -0.02 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.16 -0.03 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.47 -0.03 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.80 -0.03 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.14 -0.03 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.48 -0.03 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.89 -0.03 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.34 -0.03 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.80 -0.03 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 5.26 -0.03 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 5.73 -0.03 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.33 -0.03 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.93 -0.03 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.54 -0.03 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 8.14 -0.04 51 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 8.76 -0.03 51 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 9.39 -0.05 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 10.09 -0.20 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 10.71 -0.28 51 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 11.48 +0.29 51 0 869 0
30DEC26 152.50 P 0.00 0.00 0.00 12.25 -0.17 51 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 13.04 -0.18 51 0 311 0
30DEC26 157.50 P 0.00 0.00 0.00 13.87 -0.37 51 0 201 0
30DEC26 160.00 P 14.50 14.50 14.50 14.53 -0.37 50 10 435 +10
30DEC26 162.50 P 0.00 0.00 0.00 15.47 -0.62 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 16.50 -0.38 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 17.49 -0.03 50 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 18.48 -0.01 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 19.51 -0.26 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 20.56 +0.03 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 21.65 +0.04 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 22.84 -0.14 50 0 1,261 0
30DEC26 182.50 P 0.00 0.00 0.00 23.91 -0.23 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 25.07 -0.24 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 26.29 -0.31 50 0 134 0
30DEC26 190.00 P 0.00 0.00 0.00 27.54 -0.30 50 0 109 0
30DEC26 192.50 P 0.00 0.00 0.00 28.83 -0.29 50 0 254 0
30DEC26 195.00 P 0.00 0.00 0.00 30.15 -0.27 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 31.50 -0.25 50 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 32.88 -0.24 50 0 1,353 0
30DEC26 205.00 P 0.00 0.00 0.00 35.74 -0.23 50 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 38.72 -0.15 50 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 41.82 -0.23 50 0 259 0
30DEC26 220.00 P 41.86 41.86 41.86 45.03 -0.16 50 30 125 +30
30DEC26 225.00 P 0.00 0.00 0.00 48.34 -0.08 50 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 51.87 +0.26 51 0 263 0
30DEC26 235.00 P 0.00 0.00 0.00 55.29 +0.21 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 59.00 +0.22 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 61.95 -0.34 50 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 66.35 +0.36 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 70.15 -0.75 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 73.94 -0.71 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 76.41 -1.02 49 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 81.81 -1.18 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 85.85 +0.47 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 87.96 -1.78 49 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 93.31 -0.56 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 98.25 -0.24 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 102.58 +0.60 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 106.73 -0.79 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 114.61 -0.19 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 124.18 +0.66 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 132.41 +0.03 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 141.28 -0.07 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 150.42 0.00 51 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 26.21 - 49 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 27.41 - 49 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 28.79 +0.19 49 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 30.05 +0.04 49 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.33 +0.06 49 0 1 0
30MAR27 192.50 P 0.00 0.00 0.00 32.62 +0.05 49 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 33.97 +0.09 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.36 +0.08 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.78 +0.09 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.37 -0.21 49 0 35 0
30MAR27 210.00 P 0.00 0.00 0.00 42.64 +0.10 49 0 41 0
30MAR27 215.00 P 0.00 0.00 0.00 45.46 -0.12 49 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.97 +0.24 49 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 52.27 +0.32 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.17 -0.09 49 0 33 0
30MAR27 235.00 P 0.00 0.00 0.00 58.58 -0.07 49 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 62.38 -0.11 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.38 -0.73 50 0 60 0
30MAR27 250.00 P 70.00 70.00 70.00 69.67 -0.11 50 20 20 +20
30MAR27 255.00 P 0.00 0.00 0.00 73.43 -0.01 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.97 -0.31 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 81.07 -0.03 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 84.95 -0.01 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 89.38 +0.47 51 0 1 0
TOTAL PUT 1,889 143,083 +128
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$ 17.44
30MAR26 8.50 C 0.00 0.00 0.00 8.96 +0.06 106 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.71 +0.19 101 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.46 +0.18 96 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.21 +0.19 91 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.96 +0.13 86 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.71 +0.02 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.46 +0.16 77 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.96 +0.09 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.46 +0.19 57 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.95 +0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.46 +0.13 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.96 +0.18 0 0 67 0
30MAR26 13.00 C 4.46 4.46 4.46 4.46 +0.16 0 4 39 -4
30MAR26 13.50 C 0.00 0.00 0.00 3.97 +0.16 42 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.47 +0.15 36 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.99 +0.18 39 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.51 +0.06 37 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.06 +0.12 38 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.63 +0.14 37 0 44 0
30MAR26 16.50 C 1.26 1.26 1.26 1.22 +0.07 34 30 379 -26
30MAR26 17.00 C 0.00 0.00 0.00 0.88 +0.04 34 0 120 0
30MAR26 17.50 C 0.66 0.66 0.66 0.61 +0.02 34 30 748 0
30MAR26 18.00 C 0.41 0.43 0.40 0.40 0.00 34 54 503 +30
30MAR26 18.50 C 0.26 0.26 0.26 0.25 -0.03 33 112 1,101 +15
30MAR26 19.00 C 0.16 0.16 0.16 0.16 -0.03 34 30 3,022 +30
30MAR26 19.50 C 0.08 0.08 0.08 0.08 -0.05 33 20 892 +20
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 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 87 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 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 6.48 +0.04 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.96 +0.03 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.47 +0.14 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.04 +0.19 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.55 +0.18 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.01 +0.11 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.60 +0.25 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.08 +0.10 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.67 +0.11 37 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.26 +0.11 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.89 +0.12 37 0 0 0
29APR26 16.50 C 1.57 1.57 1.57 1.53 +0.06 36 30 215 +15
29APR26 17.00 C 1.19 1.22 1.19 1.22 +0.05 35 60 1,336 +60
29APR26 17.50 C 0.00 0.00 0.00 0.96 +0.04 35 0 1,469 0
29APR26 18.00 C 0.00 0.00 0.00 0.75 +0.03 35 0 673 0
29APR26 18.50 C 0.00 0.00 0.00 0.57 +0.02 35 0 618 0
29APR26 19.00 C 0.46 0.47 0.40 0.43 0.00 35 198 5,440 +198
29APR26 19.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 1,761 0
29APR26 20.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 602 0
29APR26 21.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 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 6.48 +0.04 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.99 +0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.50 +0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.04 +0.16 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.55 +0.03 38 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.07 +0.03 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.60 +0.10 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.16 +0.09 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.75 +0.08 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.36 +0.10 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.01 +0.10 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.67 +0.06 35 0 280 0
28MAY26 17.00 C 1.39 1.39 1.33 1.38 +0.04 35 46 1,692 0
28MAY26 17.50 C 1.18 1.18 1.05 1.13 +0.06 35 60 942 -30
28MAY26 18.00 C 0.00 0.00 0.00 0.92 +0.04 35 0 802 0
28MAY26 18.50 C 0.00 0.00 0.00 0.73 +0.02 35 0 217 0
28MAY26 19.00 C 0.00 0.00 0.00 0.58 +0.01 35 0 208 0
28MAY26 19.50 C 0.00 0.00 0.00 0.46 +0.02 36 0 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.36 +0.02 36 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 41 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 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.97 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.74 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.46 +0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.96 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.48 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.01 +0.08 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.53 +0.03 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.05 +0.05 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.57 +0.05 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.09 +0.05 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.63 +0.10 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.22 +0.08 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.80 +0.13 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.43 +0.17 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.08 +0.11 35 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.77 +0.09 35 0 90 0
29JUN26 17.00 C 0.00 0.00 0.00 1.49 +0.04 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 1.25 +0.05 35 0 491 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 +0.04 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.86 +0.03 35 0 684 0
29JUN26 19.00 C 0.74 0.74 0.74 0.71 +0.02 35 2 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 +0.02 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.48 +0.02 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 0.00 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 0.00 35 0 544 0
29JUN26 23.00 C 0.16 0.16 0.16 0.13 0.00 36 6 414 +6
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 36 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 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 45 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.52 +0.08 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.04 +0.11 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.55 +0.05 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.09 +0.01 37 0 0 0
29SEP26 13.00 C 4.62 4.62 4.62 4.64 +0.02 36 5 5 +5
29SEP26 13.50 C 0.00 0.00 0.00 4.19 +0.15 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.73 +0.02 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.34 +0.09 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.07 +0.17 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.75 +0.11 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.45 +0.14 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.13 +0.07 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.89 +0.06 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.68 +0.06 35 0 120 0
29SEP26 18.00 C 1.45 1.45 1.45 1.49 +0.04 35 1 87 +1
29SEP26 18.50 C 1.27 1.27 1.27 1.33 +0.03 35 30 277 +30
29SEP26 19.00 C 0.00 0.00 0.00 1.18 +0.03 36 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.05 +0.02 36 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.93 +0.01 36 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.74 0.00 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.58 -0.01 37 0 115 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.52 +0.06 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.04 +0.07 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.55 -0.01 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.13 +0.05 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.65 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.24 +0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.84 +0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.49 -0.04 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.18 +0.06 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.00 +0.15 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 +0.14 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.43 +0.07 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.20 +0.05 33 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 2.02 +0.07 34 0 153 0
30DEC26 18.00 C 0.00 0.00 0.00 1.83 +0.06 34 0 63 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.04 34 0 123 0
30DEC26 19.00 C 0.00 0.00 0.00 1.52 +0.04 35 0 120 0
30DEC26 19.50 C 0.00 0.00 0.00 1.38 +0.02 35 0 33 0
30DEC26 20.00 C 1.13 1.13 1.13 1.26 +0.02 35 1 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.04 0.00 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 -0.02 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 -0.03 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.05 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.07 40 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.05 +0.08 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.60 +0.04 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.17 +0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.76 +0.03 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.37 +0.07 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.04 +0.09 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.73 +0.10 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.45 +0.09 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.19 +0.09 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.95 +0.08 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.72 +0.07 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.50 +0.06 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.32 +0.06 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.14 +0.06 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.97 +0.05 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.83 +0.05 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.68 +0.05 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.56 +0.05 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.33 +0.04 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.15 +0.04 36 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.99 +0.04 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 +0.04 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 +0.04 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 +0.04 38 0 0 0
TOTAL CALL 719 47,005 +350
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 515 0
30MAR26 15.50 P 0.00 0.00 0.00 0.09 -0.06 37 0 971 0
30MAR26 16.00 P 0.00 0.00 0.00 0.17 -0.07 37 0 927 0
30MAR26 16.50 P 0.26 0.29 0.25 0.28 -0.08 36 67 1,043 -24
30MAR26 17.00 P 0.41 0.41 0.41 0.44 -0.10 35 3 1,375 +3
30MAR26 17.50 P 0.65 0.65 0.61 0.66 -0.12 35 69 1,002 -4
30MAR26 18.00 P 0.00 0.00 0.00 0.95 -0.14 35 0 2,110 0
30MAR26 18.50 P 1.31 1.31 1.21 1.29 -0.22 34 148 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 1.69 -0.26 34 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.12 -0.28 33 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.59 -0.29 34 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.58 -0.16 41 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.58 -0.15 50 0 235 0
30MAR26 23.00 P 0.00 0.00 0.00 5.58 -0.16 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.60 -0.13 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.58 -0.18 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.58 -0.15 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.58 -0.15 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.60 -0.13 96 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.58 -0.18 95 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.60 -0.13 107 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.58 -0.15 105 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.60 -0.16 117 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.61 -0.15 125 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.60 -0.13 127 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 43 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 243 0
29APR26 15.00 P 0.00 0.00 0.00 0.18 -0.05 37 0 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.27 -0.06 37 0 289 0
29APR26 16.00 P 0.00 0.00 0.00 0.40 -0.06 37 0 1,121 0
29APR26 16.50 P 0.51 0.51 0.51 0.55 -0.07 36 25 472 +2
29APR26 17.00 P 0.00 0.00 0.00 0.74 -0.08 36 0 1,158 0
29APR26 17.50 P 0.00 0.00 0.00 0.98 -0.09 36 0 1,988 0
29APR26 18.00 P 0.00 0.00 0.00 1.26 -0.11 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.58 -0.19 36 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.94 -0.19 36 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.33 -0.26 36 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.74 -0.26 36 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.64 -0.24 36 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.65 -0.19 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.61 -0.28 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.61 -0.30 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.61 -0.15 56 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.61 -0.15 61 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.61 -0.12 65 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.61 -0.26 70 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.64 -0.12 78 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.64 -0.09 82 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.64 -0.13 86 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.61 -0.20 86 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.06 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 -0.08 36 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.27 -0.08 36 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.39 -0.08 36 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.54 -0.08 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.71 -0.08 36 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.91 -0.10 36 0 935 0
28MAY26 17.00 P 1.21 1.21 1.21 1.15 -0.10 36 30 504 +18
28MAY26 17.50 P 0.00 0.00 0.00 1.43 -0.11 36 0 1,045 0
28MAY26 18.00 P 0.00 0.00 0.00 1.74 -0.12 36 0 893 0
28MAY26 18.50 P 0.00 0.00 0.00 2.08 -0.07 35 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.45 -0.22 36 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.84 -0.13 36 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.32 -0.12 38 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.21 +0.06 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.12 -0.13 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.07 -0.11 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.04 -0.13 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.03 -0.21 49 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.99 -0.13 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.00 -0.02 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.98 0.00 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.98 +0.04 60 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.97 -0.25 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 36 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 0.00 36 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 0.00 36 0 29 0
29JUN26 14.00 P 0.30 0.30 0.30 0.28 -0.01 36 218 346 +118
29JUN26 14.50 P 0.00 0.00 0.00 0.38 -0.03 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.51 -0.04 36 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.67 -0.06 35 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.85 -0.09 35 0 1,108 0
29JUN26 16.50 P 0.00 0.00 0.00 1.06 -0.10 35 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.31 -0.10 35 0 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.59 -0.11 35 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 1.90 -0.11 35 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.24 -0.19 35 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.59 -0.08 35 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.98 -0.20 35 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.39 -0.15 36 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.24 -0.06 36 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.13 -0.12 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.09 -0.16 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.09 -0.08 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.06 -0.18 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.01 -0.11 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.02 0.00 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.00 0.00 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.98 -0.13 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.97 -0.25 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.94 -0.16 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.92 -0.02 52 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.96 +0.05 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.96 +0.01 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.06 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.08 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.08 36 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 -0.10 36 0 54 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.09 36 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 1.08 -0.10 36 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 1.30 -0.11 37 0 110 0
29SEP26 16.50 P 0.00 0.00 0.00 1.55 -0.11 37 0 64 0
29SEP26 17.00 P 0.00 0.00 0.00 1.82 -0.12 37 0 270 0
29SEP26 17.50 P 0.00 0.00 0.00 2.12 -0.11 37 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.43 -0.13 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 -0.13 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 -0.15 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.51 -0.15 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.89 -0.17 39 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.72 -0.17 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.59 -0.17 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 -0.15 43 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.42 -0.15 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.36 -0.16 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.30 -0.17 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.25 -0.18 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.21 -0.14 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.14 -0.17 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.11 -0.15 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.09 -0.14 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.06 -0.18 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.04 -0.18 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.02 -0.17 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.05 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.07 32 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.08 33 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.08 33 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 -0.09 33 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 -0.10 34 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 -0.10 34 0 200 0
30DEC26 15.00 P 1.20 1.20 1.20 1.06 -0.11 34 30 723 0
30DEC26 15.50 P 0.00 0.00 0.00 1.29 -0.10 35 0 759 0
30DEC26 16.00 P 1.62 1.62 1.62 1.52 -0.12 35 9 895 -9
30DEC26 16.50 P 0.00 0.00 0.00 1.79 -0.11 35 0 1,246 0
30DEC26 17.00 P 0.00 0.00 0.00 2.07 -0.11 36 0 620 0
30DEC26 17.50 P 0.00 0.00 0.00 2.38 -0.10 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 -0.12 36 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 -0.13 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 -0.14 37 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 -0.15 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 -0.16 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 -0.18 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.77 -0.19 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.21 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.56 -0.16 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.47 -0.16 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.40 -0.18 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.33 -0.11 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.28 -0.11 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.18 -0.16 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.15 -0.18 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.16 -0.14 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.13 -0.11 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.05 -0.17 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.07 -0.12 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.87 -0.07 33 0 200 0
30MAR27 14.50 P 0.00 0.00 0.00 1.06 -0.07 34 0 200 0
30MAR27 15.00 P 1.36 1.36 1.36 1.27 -0.08 34 9 9 +9
30MAR27 15.50 P 0.00 0.00 0.00 1.49 -0.09 34 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.74 -0.10 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.01 -0.10 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.29 -0.11 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.60 -0.11 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.92 -0.11 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.25 -0.13 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.61 -0.12 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.97 -0.12 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 -0.13 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.14 -0.13 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.97 -0.14 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.83 -0.13 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.70 -0.11 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.58 -0.14 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.50 -0.13 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.41 -0.14 43 0 0 0
TOTAL PUT 608 59,729 +113
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$ 5.91
30MAR26 2.30 C 0.00 0.00 0.00 3.61 +0.19 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.51 +0.19 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.43 +0.19 167 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.31 +0.18 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.23 +0.19 153 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.11 +0.17 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.91 +0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.81 +0.15 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.73 +0.21 122 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.64 +0.19 128 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.51 +0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.41 +0.19 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.35 +0.23 119 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.25 +0.21 113 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.16 +0.24 114 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.06 +0.24 108 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.92 +0.20 64 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.82 +0.20 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.72 +0.19 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.62 +0.17 52 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.52 +0.19 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.42 +0.18 45 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.32 +0.19 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.26 +0.21 67 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.13 +0.17 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.06 +0.24 57 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.94 +0.20 44 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.72 +0.16 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.51 +0.13 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.35 +0.11 42 0 31 0
30MAR26 6.00 C 0.33 0.33 0.33 0.23 +0.08 43 2 74 -2
30MAR26 6.25 C 0.13 0.19 0.13 0.14 +0.06 43 8 137 +6
30MAR26 6.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 441 0
30MAR26 6.75 C 0.06 0.06 0.06 0.05 +0.03 45 4 203 0
30MAR26 7.00 C 0.01 0.04 0.01 0.03 +0.02 46 55 861 +25
30MAR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 48 0 480 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 279 0
30MAR26 7.75 C 0.01 0.01 0.01 0.01 0.00 53 6 503 -6
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 356 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.55 +0.18 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.45 +0.17 45 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.33 +0.13 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.26 +0.16 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.15 +0.19 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.09 +0.16 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.02 +0.17 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.80 +0.14 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.63 +0.14 42 0 15 0
29APR26 5.75 C 0.48 0.48 0.48 0.47 +0.11 41 15 22 +15
29APR26 6.00 C 0.43 0.43 0.43 0.35 +0.09 41 675 682 +675
29APR26 6.25 C 0.00 0.00 0.00 0.25 +0.07 41 0 30 0
29APR26 6.50 C 0.22 0.23 0.22 0.18 +0.05 41 4 78 +3
29APR26 6.75 C 0.00 0.00 0.00 0.13 +0.04 42 0 172 0
29APR26 7.00 C 0.09 0.12 0.09 0.09 +0.03 42 33 415 +23
29APR26 7.25 C 0.07 0.07 0.06 0.06 +0.02 42 41 174 +41
29APR26 7.50 C 0.05 0.05 0.05 0.04 +0.01 42 1 116 +1
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 44 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
28MAY26 4.40 C 0.00 0.00 0.00 1.55 +0.18 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.45 +0.13 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.36 +0.12 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.28 +0.12 37 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.19 +0.12 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.10 +0.12 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.02 +0.10 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.85 +0.12 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.72 +0.14 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.56 +0.11 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.44 +0.10 41 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.34 +0.08 41 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.26 +0.06 41 0 212 0
28MAY26 6.75 C 0.26 0.26 0.20 0.20 +0.05 41 2 227 0
28MAY26 7.00 C 0.19 0.19 0.19 0.15 +0.04 41 4 12 +4
28MAY26 7.25 C 0.00 0.00 0.00 0.11 +0.03 41 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 +0.02 42 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.41 +0.12 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.35 +0.19 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.27 +0.23 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.16 +0.17 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.06 +0.17 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.97 +0.17 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.84 +0.12 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.77 +0.17 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.69 +0.18 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.60 +0.14 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.51 +0.17 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 +0.14 39 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.35 +0.16 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.25 +0.16 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.19 +0.14 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.09 +0.13 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.93 +0.14 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.78 +0.14 41 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.64 +0.11 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.51 +0.09 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.41 +0.08 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.33 +0.07 41 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 +0.05 41 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 141 0
29JUN26 7.25 C 0.22 0.22 0.22 0.17 +0.04 42 4 49 +4
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.03 41 0 62 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.02 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.02 42 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.71 +0.21 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.59 +0.17 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.52 +0.15 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.45 +0.15 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.40 +0.17 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.33 +0.16 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.24 +0.15 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 +0.15 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.94 +0.13 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 +0.10 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 +0.10 40 50 70 +50
29SEP26 6.25 C 0.00 0.00 0.00 0.60 +0.09 40 50 52 +50
29SEP26 6.50 C 0.00 0.00 0.00 0.51 +0.07 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 +0.08 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 +0.05 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.05 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.04 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.02 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 16 0
29SEP26 9.25 C 0.07 0.07 0.07 0.09 +0.02 42 3 3 +3
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.78 +0.20 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.71 +0.18 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 +0.17 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.57 +0.17 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.50 +0.16 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.45 +0.18 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.38 +0.16 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.24 +0.16 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.09 +0.13 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 +0.11 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.85 +0.10 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.75 +0.09 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 +0.09 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.08 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.06 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.05 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 +0.05 41 0 7 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.05 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.02 40 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.89 +0.18 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.82 +0.20 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.76 +0.20 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.69 +0.19 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.62 +0.18 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 +0.18 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 +0.16 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.35 +0.16 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 +0.14 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 +0.12 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.09 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 +0.10 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 +0.09 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 +0.09 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 +0.08 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.06 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 +0.07 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.05 41 0 1 0
TOTAL CALL 957 8,530 +892
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 150 0 12 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 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 132 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.80 P 0.01 0.01 0.01 0.01 -0.01 45 1 22 +1
30MAR26 4.90 P 0.01 0.01 0.01 0.01 -0.02 41 1 31 +1
30MAR26 5.00 P 0.03 0.03 0.03 0.02 -0.02 44 7 46 0
30MAR26 5.25 P 0.04 0.04 0.03 0.05 -0.04 44 66 178 +65
30MAR26 5.50 P 0.09 0.09 0.08 0.10 -0.06 43 31 136 +6
30MAR26 5.75 P 0.17 0.17 0.15 0.19 -0.09 43 7 317 -2
30MAR26 6.00 P 0.23 0.30 0.23 0.31 -0.12 43 55 548 +30
30MAR26 6.25 P 0.38 0.38 0.37 0.47 -0.16 43 6 386 -1
30MAR26 6.50 P 0.00 0.00 0.00 0.66 -0.19 42 0 216 0
30MAR26 6.75 P 0.00 0.00 0.00 0.90 -0.18 50 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 1.10 -0.19 40 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.38 -0.16 60 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.59 -0.20 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.84 -0.20 0 0 0 0
30MAR26 8.00 P 2.10 2.10 2.10 2.11 -0.18 71 1 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.40 -0.14 94 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.59 -0.20 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.84 -0.20 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.12 -0.17 97 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.34 -0.20 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.59 -0.20 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.84 -0.20 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.09 -0.20 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.63 -0.21 130 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.13 -0.16 138 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.60 -0.19 123 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.09 -0.20 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.59 -0.20 0 0 0 0
29APR26 4.40 P 0.01 0.02 0.01 0.01 -0.01 41 3 4 +3
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 1 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.02 42 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 -0.02 43 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 -0.05 42 0 51 0
29APR26 5.50 P 0.17 0.17 0.17 0.20 -0.06 42 6 112 0
29APR26 5.75 P 0.00 0.00 0.00 0.29 -0.09 41 0 21 0
29APR26 6.00 P 0.00 0.00 0.00 0.42 -0.11 41 665 742 +665
29APR26 6.25 P 0.00 0.00 0.00 0.57 -0.13 41 0 18 0
29APR26 6.50 P 0.00 0.00 0.00 0.76 -0.16 43 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.96 -0.15 44 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.18 -0.15 46 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.41 -0.16 48 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.64 -0.18 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.85 -0.22 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.15 -0.14 61 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.40 -0.19 65 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.60 -0.24 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.90 -0.19 73 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.12 -0.22 69 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.34 -0.25 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAY26 4.50 P 0.03 0.03 0.03 0.04 -0.02 42 1 31 +1
28MAY26 4.60 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 -0.04 40 0 30 0
28MAY26 5.00 P 0.10 0.10 0.10 0.11 -0.05 40 30 42 0
28MAY26 5.25 P 0.17 0.17 0.17 0.18 -0.06 41 30 35 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.07 40 0 28 0
28MAY26 5.75 P 0.00 0.00 0.00 0.37 -0.09 41 5 24 -1
28MAY26 6.00 P 0.40 0.40 0.40 0.49 -0.11 40 1 2 +1
28MAY26 6.25 P 0.00 0.00 0.00 0.65 -0.12 41 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.82 -0.16 41 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 1.01 -0.17 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.23 -0.15 44 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.42 -0.15 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.68 -0.14 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.92 -0.15 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.15 -0.16 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.40 -0.19 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.60 -0.24 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.90 -0.19 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.12 -0.22 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.03 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.04 42 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.04 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.07 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.08 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 -0.09 42 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 -0.10 41 0 139 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 -0.11 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 -0.12 42 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 1.10 -0.14 42 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.32 -0.12 44 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.51 -0.15 43 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.74 -0.15 45 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.96 -0.14 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.17 -0.16 45 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.40 -0.19 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.65 -0.19 48 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.90 -0.19 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.15 -0.19 54 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.39 -0.20 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.62 -0.19 53 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.87 -0.18 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.14 -0.17 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.63 -0.21 65 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.13 -0.16 69 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.60 -0.19 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.09 -0.20 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.59 -0.25 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 -0.03 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.04 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.04 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.04 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.05 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.04 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 -0.06 42 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 -0.07 42 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.08 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.08 42 50 64 +50
29SEP26 6.25 P 0.00 0.00 0.00 0.92 -0.11 42 50 65 +50
29SEP26 6.50 P 0.00 0.00 0.00 1.10 -0.11 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 -0.14 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 -0.16 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 -0.17 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 -0.18 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 -0.17 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.27 -0.16 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 -0.16 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.70 -0.18 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 -0.16 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 -0.18 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.39 -0.20 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.65 -0.20 46 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.89 -0.18 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.14 -0.19 49 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.63 -0.21 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.13 -0.17 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.60 -0.20 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.09 -0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.59 -0.25 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.04 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.05 41 5 14 -5
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.05 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.05 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 -0.05 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.06 41 0 12 0
30DEC26 5.25 P 0.45 0.45 0.45 0.51 -0.07 41 1 5 +1
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.08 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 -0.08 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.09 41 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.10 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.11 41 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 -0.14 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 -0.14 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 -0.14 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.93 -0.15 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 -0.18 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 -0.19 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 -0.17 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 -0.21 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.00 -0.17 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 -0.20 42 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.45 -0.18 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 -0.05 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.06 40 5 5 +5
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.06 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.06 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.07 40 5 5 +5
30MAR27 5.00 P 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.06 41 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.72 -0.07 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 -0.08 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 -0.08 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.10 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 -0.11 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.13 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 -0.13 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 -0.16 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.99 -0.19 40 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.19 -0.15 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 -0.20 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.60 -0.20 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.81 -0.18 40 0 0 0
TOTAL PUT 1,032 5,608 +905
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$ 2.26
30MAR26 0.85 C 0.00 0.00 0.00 1.43 +0.01 232 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.38 +0.01 220 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.33 +0.01 208 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.28 +0.01 197 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.23 +0.01 186 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.18 +0.01 176 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.13 +0.01 166 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.08 +0.01 157 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.03 +0.01 148 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.98 +0.01 140 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.93 +0.01 132 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.88 +0.01 124 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.83 +0.01 116 0 1 0
30MAR26 1.50 C 0.82 0.82 0.82 0.78 +0.01 108 1 2 -1
30MAR26 1.55 C 0.00 0.00 0.00 0.73 +0.01 101 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.68 0.00 94 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.63 0.00 87 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.58 0.00 81 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.54 +0.01 84 0 1 0
30MAR26 1.80 C 0.53 0.53 0.49 0.49 +0.01 77 22 15 -2
30MAR26 1.85 C 0.00 0.00 0.00 0.44 0.00 71 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.40 -0.01 71 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.34 -0.02 57 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.31 -0.01 63 0 71 0
30MAR26 2.10 C 0.00 0.00 0.00 0.24 -0.02 63 0 15 0
30MAR26 2.20 C 0.00 0.00 0.00 0.18 -0.01 62 0 120 0
30MAR26 2.30 C 0.16 0.16 0.13 0.13 -0.01 61 7 101 +1
30MAR26 2.40 C 0.12 0.12 0.11 0.09 -0.01 61 14 50 +9
30MAR26 2.50 C 0.09 0.09 0.07 0.07 0.00 65 5 442 -1
30MAR26 2.60 C 0.06 0.06 0.06 0.05 -0.01 65 16 291 +16
30MAR26 2.70 C 0.05 0.05 0.04 0.03 -0.01 63 4 263 +1
30MAR26 2.80 C 0.04 0.04 0.03 0.02 -0.01 63 3 257 -1
30MAR26 2.90 C 0.03 0.03 0.02 0.01 -0.01 60 2 109 -1
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 376 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 122 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.65 +0.01 71 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.60 +0.01 66 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.56 +0.01 67 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.50 -0.01 56 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.46 -0.01 56 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.42 -0.01 56 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.39 -0.01 58 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.36 0.00 60 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.30 0.00 61 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.24 0.00 59 0 84 0
29APR26 2.30 C 0.00 0.00 0.00 0.20 0.00 61 0 173 0
29APR26 2.40 C 0.15 0.15 0.15 0.16 0.00 61 10 161 +10
29APR26 2.50 C 0.00 0.00 0.00 0.13 0.00 61 0 126 0
29APR26 2.60 C 0.14 0.14 0.11 0.10 0.00 60 5 177 +3
29APR26 2.70 C 0.00 0.00 0.00 0.08 0.00 61 0 52 0
29APR26 2.80 C 0.09 0.09 0.07 0.06 0.00 60 4 22 0
29APR26 2.90 C 0.00 0.00 0.00 0.05 0.00 62 0 8 0
29APR26 3.00 C 0.00 0.00 0.00 0.04 0.00 63 0 14 0
29APR26 3.10 C 0.00 0.00 0.00 0.03 0.00 62 0 9 0
29APR26 3.20 C 0.04 0.04 0.04 0.02 0.00 60 1 12 -1
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28MAY26 1.65 C 0.00 0.00 0.00 0.67 +0.01 66 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.62 0.00 61 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.58 0.00 61 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.54 0.00 60 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.51 +0.01 62 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.47 +0.01 60 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.43 0.00 58 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.40 0.00 59 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.34 0.00 58 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.29 0.00 59 0 0 0
28MAY26 2.30 C 0.25 0.25 0.25 0.25 +0.01 60 4 204 +4
28MAY26 2.40 C 0.00 0.00 0.00 0.21 0.00 60 0 388 0
28MAY26 2.50 C 0.00 0.00 0.00 0.18 0.00 61 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.15 0.00 61 0 13 0
28MAY26 2.70 C 0.00 0.00 0.00 0.12 0.00 60 0 1 0
28MAY26 2.80 C 0.00 0.00 0.00 0.10 0.00 60 0 10 0
28MAY26 2.90 C 0.00 0.00 0.00 0.09 +0.01 62 0 12 0
28MAY26 3.00 C 0.00 0.00 0.00 0.07 0.00 61 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.05 0.00 62 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.04 0.00 61 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 0.00 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 55 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.39 +0.01 107 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.34 +0.02 101 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.30 +0.03 104 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.24 +0.01 90 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.19 +0.01 85 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.14 0.00 80 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.09 0.00 75 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.04 0.00 71 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.00 +0.01 74 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.95 +0.01 69 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.91 +0.01 71 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.86 +0.01 67 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.81 0.00 62 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.77 +0.01 63 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.73 +0.01 63 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.68 0.00 59 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.64 0.00 58 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.61 +0.01 60 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.56 0.00 56 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.53 0.00 58 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.50 +0.01 58 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.46 0.00 56 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.43 0.00 56 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.39 +0.01 60 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 0.00 58 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.29 0.00 59 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 0.00 59 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.22 0.00 59 0 123 0
29JUN26 2.60 C 0.00 0.00 0.00 0.18 -0.01 58 0 114 0
29JUN26 2.70 C 0.18 0.18 0.18 0.16 0.00 59 8 36 +8
29JUN26 2.80 C 0.00 0.00 0.00 0.13 -0.01 57 0 126 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 0.00 60 0 30 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 0.00 59 0 2,627 0
29JUN26 3.10 C 0.00 0.00 0.00 0.08 -0.01 58 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 0.00 58 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 0.00 59 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 0.00 57 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 0.00 56 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.90 +0.01 61 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.85 0.00 57 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.82 +0.01 59 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.78 +0.01 58 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.74 0.00 57 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.70 0.00 56 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.67 0.00 56 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.65 +0.01 59 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 +0.02 59 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 0.00 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.55 0.00 57 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.53 0.00 58 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.47 0.00 56 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.42 -0.01 56 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.38 +0.02 56 0 201 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 0.00 56 0 200 0
29SEP26 2.50 C 0.33 0.33 0.33 0.30 -0.01 55 1 27 +1
29SEP26 2.60 C 0.00 0.00 0.00 0.27 0.00 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 0.00 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 0.00 56 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 0.00 55 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 0.00 55 0 20 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 0.00 56 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 0.00 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 0.00 56 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 56 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 53 0 149 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 51 0 126 0
30DEC26 1.45 C 0.00 0.00 0.00 0.94 +0.01 59 0 0 0
30DEC26 1.50 C 0.93 0.93 0.93 0.89 -0.01 55 1 16 +1
30DEC26 1.55 C 0.00 0.00 0.00 0.87 +0.01 58 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.83 +0.01 57 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.80 +0.01 57 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 +0.01 58 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.73 0.00 56 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.71 +0.01 57 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.68 +0.01 57 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.65 +0.01 57 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.62 +0.01 56 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.60 +0.01 57 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.55 +0.01 57 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.51 +0.01 57 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 0.00 56 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 -0.01 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 0.00 58 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 -0.01 58 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.01 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 -0.01 58 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 -0.01 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.01 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 0.00 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.01 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 0.00 58 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 0.00 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 0.00 58 0 12 0
30MAR27 1.65 C 0.00 0.00 0.00 0.85 +0.01 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.82 +0.01 57 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.79 +0.01 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.76 +0.01 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.73 +0.01 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.71 +0.01 57 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.68 +0.01 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.65 0.00 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.62 +0.01 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.57 +0.01 56 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 0.00 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 0.00 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 0.00 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 -0.01 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 -0.02 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.01 56 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.01 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.02 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.02 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
TOTAL CALL 108 11,158 +47
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 207 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 196 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 185 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 175 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 165 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 139 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 117 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 110 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 90 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 77 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 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 0.01 -0.01 54 0 33 0
30MAR26 1.90 P 0.03 0.03 0.03 0.02 -0.01 58 1 320 0
30MAR26 1.95 P 0.00 0.00 0.00 0.03 -0.01 59 0 19 0
30MAR26 2.00 P 0.04 0.04 0.04 0.04 -0.01 59 6 147 0
30MAR26 2.10 P 0.06 0.06 0.06 0.07 0.00 59 3 331 -1
30MAR26 2.20 P 0.09 0.10 0.09 0.11 0.00 60 11 227 +1
30MAR26 2.30 P 0.15 0.16 0.13 0.16 -0.01 59 8 454 -4
30MAR26 2.40 P 0.20 0.20 0.20 0.22 -0.01 58 3 260 0
30MAR26 2.50 P 0.00 0.00 0.00 0.29 -0.02 56 0 238 0
30MAR26 2.60 P 0.35 0.35 0.35 0.37 -0.02 56 1 109 -1
30MAR26 2.70 P 0.00 0.00 0.00 0.46 -0.01 58 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.55 -0.01 57 0 99 0
30MAR26 2.90 P 0.00 0.00 0.00 0.66 0.00 74 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.94 +0.01 0 0 15 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29APR26 1.70 P 0.02 0.02 0.02 0.02 0.00 57 5 7 +5
29APR26 1.75 P 0.00 0.00 0.00 0.03 0.00 59 0 6 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 0.00 60 0 4 0
29APR26 1.85 P 0.00 0.00 0.00 0.05 0.00 60 0 6 0
29APR26 1.90 P 0.00 0.00 0.00 0.06 0.00 59 0 10 0
29APR26 1.95 P 0.00 0.00 0.00 0.07 0.00 57 0 13 0
29APR26 2.00 P 0.07 0.07 0.07 0.09 0.00 59 1 242 0
29APR26 2.10 P 0.10 0.10 0.10 0.12 -0.01 57 1 103 +1
29APR26 2.20 P 0.00 0.00 0.00 0.17 0.00 58 0 102 0
29APR26 2.30 P 0.19 0.21 0.19 0.22 0.00 57 6 226 -5
29APR26 2.40 P 0.00 0.00 0.00 0.28 -0.01 57 0 116 0
29APR26 2.50 P 0.00 0.00 0.00 0.35 -0.01 58 0 37 0
29APR26 2.60 P 0.00 0.00 0.00 0.42 -0.01 57 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.51 0.00 61 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.61 +0.02 67 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.68 0.00 61 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.77 0.00 62 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.88 +0.01 71 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.95 -0.02 58 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.15 -0.01 66 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
28MAY26 1.65 P 0.03 0.03 0.03 0.03 0.00 56 2 2 +2
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 0.00 0.00 0.00 0.06 0.00 57 0 5 0
28MAY26 1.85 P 0.00 0.00 0.00 0.08 +0.01 59 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 0.11 +0.01 59 0 0 0
28MAY26 2.00 P 0.10 0.10 0.09 0.13 +0.01 59 2 6 0
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 0.00 57 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.27 0.00 58 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.32 -0.01 56 0 351 0
28MAY26 2.50 P 0.00 0.00 0.00 0.39 -0.01 57 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.48 +0.01 62 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.55 0.00 61 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.62 -0.01 58 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.71 -0.01 60 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.79 -0.01 59 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.88 -0.02 59 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.97 -0.01 59 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.07 0.00 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.16 -0.02 61 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.26 -0.01 64 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.35 -0.02 61 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.45 -0.01 64 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 54 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 56 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.06 0.00 56 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.07 0.00 56 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 0.00 54 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 0.00 55 6 23 +6
29JUN26 2.00 P 0.00 0.00 0.00 0.15 0.00 55 0 9 0
29JUN26 2.10 P 0.00 0.00 0.00 0.20 +0.01 57 0 7 0
29JUN26 2.20 P 0.21 0.24 0.21 0.24 -0.01 55 10 22 +5
29JUN26 2.30 P 0.00 0.00 0.00 0.30 0.00 56 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.36 -0.01 56 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.43 -0.01 57 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.50 -0.01 57 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.58 0.00 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.66 0.00 59 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.74 -0.01 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.83 0.00 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.91 -0.01 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.00 -0.01 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.09 -0.01 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.18 -0.01 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.27 -0.02 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.36 -0.02 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.46 -0.02 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.55 -0.02 58 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.65 -0.02 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 54 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 55 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 0.00 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 0.00 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 -0.01 53 0 11 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 0.00 54 0 16 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 -0.01 53 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.14 0.00 54 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.16 0.00 54 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.18 0.00 54 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.20 0.00 54 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.22 -0.01 54 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.27 0.00 54 0 16 0
29SEP26 2.20 P 0.00 0.00 0.00 0.33 0.00 56 0 20 0
29SEP26 2.30 P 0.36 0.36 0.36 0.37 -0.01 53 1 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.45 0.00 56 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.52 +0.01 57 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.59 +0.01 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.66 +0.01 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.73 0.00 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 0.00 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.90 +0.01 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.98 +0.01 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.07 +0.01 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.15 0.00 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 0.00 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 -0.01 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 -0.01 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.50 -0.01 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 -0.01 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.69 -0.02 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.78 -0.02 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.87 -0.02 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.97 -0.01 61 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 55 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 0.00 56 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.13 0.00 55 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 56 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.18 0.00 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 0.00 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 -0.01 55 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 0.00 0.00 0.00 0.29 0.00 55 0 7 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 -0.01 55 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.39 -0.02 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.46 -0.01 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.52 -0.02 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.59 -0.01 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.66 -0.01 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.73 -0.01 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.78 -0.03 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.86 -0.03 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.94 -0.03 56 0 2 0
30DEC26 3.10 P 0.00 0.00 0.00 1.03 -0.02 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 -0.02 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.19 -0.03 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.28 -0.02 58 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.37 -0.02 59 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.46 -0.02 59 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 -0.03 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.63 -0.02 58 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.72 -0.02 59 0 1 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 0.00 54 0 2 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 -0.01 53 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 0.00 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
30MAR27 2.00 P 0.29 0.29 0.29 0.32 -0.01 53 1 7 +1
30MAR27 2.10 P 0.00 0.00 0.00 0.38 0.00 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 -0.02 53 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.56 0.00 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.63 -0.01 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.70 -0.01 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.76 -0.02 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.84 -0.02 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.92 -0.02 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.00 -0.02 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.08 -0.02 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.16 -0.02 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.24 -0.02 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.33 -0.02 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.41 -0.02 58 0 0 0
TOTAL PUT 68 6,293 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 142.90
30MAR26 47.00 C 0.00 0.00 0.00 96.25 +3.73 243 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 95.25 +3.73 238 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 94.23 +2.86 233 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 93.36 +3.29 238 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 90.42 +2.55 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 88.26 +3.73 211 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 85.76 +3.73 202 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 82.93 +2.86 139 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 80.76 +3.19 184 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 77.93 +3.42 123 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 75.43 +3.40 114 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 72.93 +2.67 102 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 70.95 +3.71 164 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 68.26 +3.15 147 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 65.43 +3.07 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 62.93 +3.39 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 60.43 +3.39 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 57.94 +3.04 85 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 55.44 +3.40 80 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 52.94 +2.89 74 0 238 0
30MAR26 92.50 C 0.00 0.00 0.00 50.44 +2.92 67 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 47.94 +2.86 0 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 45.75 +3.33 93 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 43.27 +3.72 89 0 176 0
30MAR26 102.50 C 0.00 0.00 0.00 40.44 +3.39 0 0 122 0
30MAR26 105.00 C 0.00 0.00 0.00 37.94 +3.39 0 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 35.45 +3.40 50 0 50 0
30MAR26 110.00 C 0.00 0.00 0.00 32.95 +3.40 46 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 30.79 +3.23 65 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 28.28 +3.72 59 0 145 0
30MAR26 117.50 C 0.00 0.00 0.00 25.45 +3.37 31 0 136 0
30MAR26 120.00 C 24.39 24.39 24.01 22.96 +3.34 34 16 198 +14
30MAR26 122.50 C 0.00 0.00 0.00 20.49 +3.04 35 0 69 0
30MAR26 125.00 C 0.00 0.00 0.00 17.95 +2.60 0 0 62 0
30MAR26 127.50 C 0.00 0.00 0.00 15.73 +3.38 35 0 59 0
30MAR26 130.00 C 0.00 0.00 0.00 13.47 +3.07 35 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 11.47 +2.57 35 0 76 0
30MAR26 135.00 C 9.66 9.98 9.66 9.56 +2.41 35 16 285 +7
30MAR26 137.50 C 0.00 0.00 0.00 7.88 +2.03 35 0 77 0
30MAR26 140.00 C 7.10 7.10 6.31 6.27 +1.69 34 56 175 +48
30MAR26 142.50 C 0.00 0.00 0.00 5.19 +1.56 36 0 72 0
30MAR26 145.00 C 4.00 4.85 3.70 3.97 +1.17 35 11 88 +1
30MAR26 147.50 C 3.38 3.65 3.00 3.12 +0.94 35 26 83 +2
30MAR26 150.00 C 3.15 3.15 2.20 2.44 +0.82 36 37 127 +14
30MAR26 152.50 C 2.31 2.31 2.31 1.84 +0.67 36 30 114 +20
30MAR26 155.00 C 1.96 1.96 1.44 1.36 +0.52 35 22 132 +20
30MAR26 157.50 C 1.42 1.54 1.34 0.99 +0.39 35 50 85 -13
30MAR26 160.00 C 1.04 1.12 0.76 0.71 +0.29 35 47 113 -6
30MAR26 162.50 C 0.86 0.86 0.86 0.49 +0.20 35 15 123 0
30MAR26 165.00 C 0.57 0.57 0.57 0.34 +0.15 35 1 37 +1
30MAR26 167.50 C 0.40 0.40 0.40 0.23 +0.10 35 1 16 +1
29APR26 72.50 C 0.00 0.00 0.00 70.95 +3.58 112 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 68.26 +3.15 102 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 65.47 +3.11 83 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 63.64 +3.97 102 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 60.43 +3.07 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 57.94 +3.04 65 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 55.44 +3.40 62 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 52.94 +2.89 58 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 50.44 +2.92 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 47.94 +2.86 50 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 45.75 +2.58 64 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 43.27 +2.76 61 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 40.44 +3.27 38 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 37.94 +3.23 0 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 35.45 +3.37 38 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 32.95 +2.50 35 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 31.36 +3.80 51 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 28.59 +3.16 45 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 26.30 +3.50 43 0 36 0
29APR26 120.00 C 24.00 24.00 24.00 23.87 +3.86 40 20 89 0
29APR26 122.50 C 0.00 0.00 0.00 20.91 +2.38 32 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 19.31 +3.11 37 0 26 0
29APR26 127.50 C 0.00 0.00 0.00 16.22 +1.99 28 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 14.89 +2.15 33 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 13.02 +2.27 32 0 55 0
29APR26 135.00 C 0.00 0.00 0.00 11.67 +2.56 34 0 112 0
29APR26 137.50 C 0.00 0.00 0.00 9.82 +1.95 32 0 45 0
29APR26 140.00 C 0.00 0.00 0.00 8.32 +1.61 32 0 69 0
29APR26 142.50 C 8.02 8.02 8.02 7.25 +1.70 33 5 27 0
29APR26 145.00 C 6.04 6.66 5.69 6.02 +1.36 32 7 14 +4
29APR26 147.50 C 0.00 0.00 0.00 5.08 +1.19 32 0 17 0
29APR26 150.00 C 0.00 0.00 0.00 4.24 +1.00 32 0 58 0
29APR26 152.50 C 3.83 3.83 3.83 3.55 +0.83 33 15 28 +15
29APR26 155.00 C 3.20 3.40 2.94 2.95 +0.75 33 22 47 +3
29APR26 157.50 C 2.97 2.97 2.97 2.38 +0.63 33 15 29 0
29APR26 160.00 C 2.16 2.16 2.16 1.93 +0.52 33 22 32 -20
29APR26 162.50 C 0.00 0.00 0.00 1.55 +0.44 33 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 1.22 +0.34 33 0 7 0
29APR26 167.50 C 1.14 1.14 1.14 0.97 +0.28 32 3 4 +3
28MAY26 97.50 C 0.00 0.00 0.00 45.75 +2.58 50 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 43.71 +3.20 54 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 41.66 +4.49 55 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 37.95 +3.01 32 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 35.75 +3.63 39 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 33.99 +3.38 44 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 31.52 +3.96 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 29.10 +3.67 39 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 26.64 +3.32 36 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 24.32 +2.79 35 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 22.37 +2.90 35 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 19.31 +1.77 28 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 17.27 +2.01 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 15.76 +1.80 30 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 14.66 +2.61 32 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 12.81 +2.30 31 0 31 0
28MAY26 137.50 C 0.00 0.00 0.00 11.29 +2.12 31 0 5 0
28MAY26 140.00 C 11.00 11.00 11.00 9.88 +1.75 31 2 82 0
28MAY26 142.50 C 0.00 0.00 0.00 8.81 +1.76 32 0 16 0
28MAY26 145.00 C 8.03 8.04 8.03 7.51 +1.57 31 30 69 +30
28MAY26 147.50 C 7.00 7.00 7.00 6.51 +1.39 31 15 17 +15
28MAY26 150.00 C 6.02 6.02 5.46 5.69 +1.15 31 3 47 +1
28MAY26 152.50 C 0.00 0.00 0.00 4.92 +1.11 31 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 4.18 +0.93 31 0 21 0
28MAY26 157.50 C 0.00 0.00 0.00 3.57 +0.85 31 0 19 0
28MAY26 160.00 C 3.41 3.41 3.41 2.97 +0.70 31 15 41 +15
28MAY26 162.50 C 0.00 0.00 0.00 2.52 +0.63 31 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 2.02 +0.50 31 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 1.70 +0.45 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 82.93 +2.38 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.76 +3.19 85 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 77.93 +3.40 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.43 +3.40 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.93 +2.67 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 71.53 +3.59 83 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 68.26 +3.15 67 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 66.33 +3.20 73 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 63.64 +3.97 67 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 61.77 +4.41 71 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 57.94 +3.02 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.64 +2.84 49 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 52.98 +2.43 42 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 51.87 +3.67 59 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 48.69 +3.61 49 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 46.80 +3.49 52 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 44.24 +3.71 49 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 41.71 +4.53 46 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 38.89 +3.35 40 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 36.73 +3.25 40 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 34.40 +3.24 39 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 32.06 +3.19 37 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 29.10 +2.42 31 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 27.57 +3.02 35 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 25.41 +2.92 34 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 22.39 +2.92 28 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 21.37 +3.64 33 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 19.47 +2.54 32 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 17.70 +2.83 32 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 15.97 +2.25 32 0 85 0
29JUN26 135.00 C 0.00 0.00 0.00 14.43 +2.62 31 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 12.92 +2.43 31 0 25 0
29JUN26 140.00 C 0.00 0.00 0.00 11.32 +2.05 30 0 59 0
29JUN26 142.50 C 10.25 10.38 9.60 10.20 +1.88 31 31 176 +27
29JUN26 145.00 C 8.76 8.76 8.76 8.91 +1.56 30 15 46 +15
29JUN26 147.50 C 8.04 8.19 8.04 8.06 +1.53 31 33 82 +19
29JUN26 150.00 C 6.50 7.13 6.50 7.12 +1.43 31 18 33 +14
29JUN26 152.50 C 6.28 6.28 6.28 6.22 +1.16 31 1 4 0
29JUN26 155.00 C 5.43 5.47 5.43 5.47 +1.10 31 28 28 +25
29JUN26 157.50 C 5.06 5.06 4.84 4.72 +0.92 30 30 30 +30
29JUN26 160.00 C 4.49 4.53 4.49 4.13 +0.87 30 16 20 +15
29JUN26 162.50 C 3.73 3.74 3.73 3.55 +0.81 30 30 30 +28
29JUN26 165.00 C 0.00 0.00 0.00 2.99 +0.67 30 0 0 0
29JUN26 167.50 C 2.87 2.87 2.87 2.56 +0.56 30 5 6 +5
29SEP26 67.50 C 0.00 0.00 0.00 75.89 +3.85 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.44 +3.18 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.53 +3.30 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.26 +3.15 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.43 +3.30 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.99 +3.88 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 61.77 +4.27 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 59.12 +3.50 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 56.58 +3.78 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.39 +3.84 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 51.87 +3.55 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.84 +3.13 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 47.65 +3.85 41 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 45.25 +3.76 39 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 42.90 +3.54 38 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 40.47 +3.75 36 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 38.31 +3.18 35 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 35.90 +3.13 33 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 33.93 +3.22 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 31.39 +3.05 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 29.21 +2.31 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 27.65 +2.63 31 0 86 0
29SEP26 122.50 C 0.00 0.00 0.00 25.94 +2.72 32 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 23.83 +2.77 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 21.61 +2.18 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 20.61 +2.41 30 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 19.18 +2.37 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 17.56 +2.87 30 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 16.27 +2.55 30 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 14.71 +2.17 29 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 13.50 +2.03 30 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 12.37 +1.91 29 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 11.23 +1.58 29 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.36 +1.56 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 9.47 +1.45 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.58 +1.29 30 0 24 0
29SEP26 157.50 C 0.00 0.00 0.00 7.83 +1.29 30 0 0 0
29SEP26 160.00 C 7.00 7.00 7.00 7.08 +1.17 29 1 2 +1
29SEP26 162.50 C 0.00 0.00 0.00 6.36 +1.03 29 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.78 +1.17 29 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.20 +0.92 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 71.53 +3.30 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.45 +3.86 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.65 +3.52 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.56 +3.61 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 61.77 +3.07 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.12 +3.45 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 57.52 +4.72 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.12 +4.41 37 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 52.63 +3.48 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 50.18 +3.44 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 47.65 +3.52 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 45.76 +3.75 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 43.09 +2.73 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 40.85 +2.82 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 39.40 +3.95 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 36.94 +3.56 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 34.60 +2.99 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.35 +2.59 27 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 30.55 +3.19 27 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 29.77 +4.05 30 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 27.80 +3.06 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 25.36 +1.88 28 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 24.13 +3.00 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 22.84 +2.85 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 20.55 +1.63 27 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 19.80 +2.66 29 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 17.93 +2.02 27 0 30 0
30DEC26 140.00 C 16.10 16.10 16.10 16.69 +1.90 28 1 32 0
30DEC26 142.50 C 0.00 0.00 0.00 15.50 +1.75 28 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 14.46 +1.76 28 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 13.42 +1.65 28 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 12.40 +1.49 28 0 40 0
30DEC26 152.50 C 0.00 0.00 0.00 11.54 +1.49 28 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.68 +1.43 28 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 9.82 +1.26 28 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 9.11 +1.24 28 0 4 0
30DEC26 162.50 C 0.00 0.00 0.00 8.42 +1.23 28 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.73 +0.92 28 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.17 +1.05 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.42 +2.78 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.67 +2.70 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.99 +2.61 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 28.41 +2.61 26 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 26.82 +2.48 26 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 25.33 +2.40 26 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.92 +2.40 27 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.51 +2.26 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.19 +2.17 27 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.97 +2.17 27 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.75 +2.06 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 17.57 +1.92 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.53 +1.92 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.50 +1.88 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.46 +1.69 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 13.57 +1.66 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.72 +1.66 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.86 +1.54 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.03 +1.40 27 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 10.35 +1.40 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 9.66 +1.40 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 9.26 +1.30 28 0 0 0
TOTAL CALL 711 12,986 +354
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30MAR26 77.50 P 0.01 0.01 0.01 0.01 0.00 79 16 60 +16
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 75 5 56 0
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 71 1 269 +1
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 734 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 133 0
30MAR26 115.00 P 0.00 0.00 0.00 0.05 -0.06 36 0 45 0
30MAR26 117.50 P 0.00 0.00 0.00 0.09 -0.10 35 0 129 0
30MAR26 120.00 P 0.00 0.00 0.00 0.17 -0.17 35 0 167 0
30MAR26 122.50 P 0.50 0.50 0.50 0.29 -0.27 35 3 98 0
30MAR26 125.00 P 0.56 0.58 0.56 0.49 -0.38 35 10 45 -1
30MAR26 127.50 P 0.71 0.90 0.71 0.77 -0.54 35 3 124 0
30MAR26 130.00 P 0.96 1.29 0.96 1.17 -0.73 35 18 250 0
30MAR26 132.50 P 1.56 1.72 1.43 1.62 -1.04 35 32 132 +17
30MAR26 135.00 P 2.12 2.42 1.88 2.30 -1.31 35 130 468 -24
30MAR26 137.50 P 3.03 3.14 2.41 3.10 -1.60 34 1,160 654 +104
30MAR26 140.00 P 3.92 4.25 3.32 4.15 -1.85 34 196 240 +141
30MAR26 142.50 P 4.72 5.53 4.72 5.40 -2.14 35 4 48 -1
30MAR26 145.00 P 6.78 6.78 6.78 6.85 -2.47 35 1 64 -1
30MAR26 147.50 P 7.10 7.10 7.10 8.51 -2.69 35 9 1 -7
30MAR26 150.00 P 0.00 0.00 0.00 10.22 -2.73 35 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 12.51 -2.40 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 14.61 -3.00 39 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 16.83 -3.01 41 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 19.13 -2.55 42 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 21.51 -1.87 44 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 23.94 -2.98 47 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 26.37 -2.84 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29APR26 100.00 P 0.20 0.20 0.20 0.01 -0.02 32 5 7 -5
29APR26 102.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 34 0
29APR26 107.50 P 0.00 0.00 0.00 0.07 -0.07 32 0 92 0
29APR26 110.00 P 0.82 0.82 0.42 0.12 -0.11 32 6 220 +5
29APR26 112.50 P 0.00 0.00 0.00 0.19 -0.15 32 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 0.31 -0.22 32 0 153 0
29APR26 117.50 P 0.66 0.66 0.66 0.46 -0.32 32 11 38 0
29APR26 120.00 P 0.77 0.77 0.77 0.68 -0.42 32 1 22 +1
29APR26 122.50 P 0.00 0.00 0.00 0.99 -0.52 32 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 1.36 -0.66 33 0 75 0
29APR26 127.50 P 0.00 0.00 0.00 1.86 -0.81 33 0 98 0
29APR26 130.00 P 2.39 2.45 2.33 2.46 -0.99 33 20 103 +5
29APR26 132.50 P 2.58 2.58 2.58 3.12 -1.21 32 1 44 0
29APR26 135.00 P 3.51 3.71 3.46 3.90 -1.35 32 11 81 +10
29APR26 137.50 P 4.86 4.86 4.86 4.85 -1.54 32 1 127 0
29APR26 140.00 P 5.10 5.10 5.10 5.93 -1.81 32 10 18 0
29APR26 142.50 P 0.00 0.00 0.00 7.17 -1.99 32 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 8.63 -2.40 32 0 40 0
29APR26 147.50 P 0.00 0.00 0.00 10.06 -1.98 32 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 12.14 -2.49 34 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 13.17 -3.16 30 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 15.92 -1.69 35 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 17.94 -2.89 35 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 20.07 -1.67 36 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 21.51 -2.71 31 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 24.21 -3.10 35 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.37 -2.84 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.08 -0.06 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.13 -0.08 31 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.21 -0.12 31 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.31 -0.17 31 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.45 -0.22 31 0 27 0
28MAY26 115.00 P 0.00 0.00 0.00 0.63 -0.32 31 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 0.89 -0.37 31 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 1.21 -0.51 31 0 17 0
28MAY26 122.50 P 0.00 0.00 0.00 1.58 -0.64 31 0 74 0
28MAY26 125.00 P 2.37 2.37 2.37 2.13 -0.73 31 15 54 +15
28MAY26 127.50 P 0.00 0.00 0.00 2.73 -0.86 31 0 44 0
28MAY26 130.00 P 0.00 0.00 0.00 3.40 -1.01 31 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 4.23 -1.15 31 0 60 0
28MAY26 135.00 P 4.20 4.20 4.20 5.10 -1.35 31 2 49 +2
28MAY26 137.50 P 5.47 5.92 5.47 6.08 -1.52 31 18 72 +3
28MAY26 140.00 P 7.03 7.03 7.03 7.19 -1.65 31 2 18 0
28MAY26 142.50 P 0.00 0.00 0.00 8.43 -1.85 31 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 9.80 -1.99 31 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.32 -2.44 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 12.87 -2.55 31 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 14.16 -2.29 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 15.95 -3.31 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.36 -2.47 31 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 20.10 -2.97 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 21.64 -2.80 27 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 24.21 -3.39 29 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.37 -3.79 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 P 0.18 0.18 0.18 0.01 0.00 38 7 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.09 -0.05 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.13 -0.08 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.20 -0.11 30 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.30 -0.13 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.42 -0.18 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.59 -0.24 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 0.80 -0.29 30 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.05 -0.39 30 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 1.39 -0.47 30 0 31 0
29JUN26 120.00 P 2.00 2.00 2.00 1.78 -0.63 30 1 47 +1
29JUN26 122.50 P 0.00 0.00 0.00 2.26 -0.77 30 0 102 0
29JUN26 125.00 P 3.15 3.15 3.15 2.91 -0.79 30 15 112 +15
29JUN26 127.50 P 0.00 0.00 0.00 3.57 -0.96 30 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 4.36 -1.03 30 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 5.20 -1.14 31 0 30 0
29JUN26 135.00 P 5.97 6.06 5.97 6.06 -1.38 30 45 94 +45
29JUN26 137.50 P 6.96 6.96 6.96 6.96 -1.60 30 1 25 +1
29JUN26 140.00 P 8.14 8.14 8.14 8.14 -1.78 30 2 12 0
29JUN26 142.50 P 9.44 9.50 9.44 9.45 -1.90 30 33 63 +21
29JUN26 145.00 P 0.00 0.00 0.00 10.86 -1.97 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 12.34 -1.59 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 14.34 -1.83 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 15.58 -1.73 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 16.81 -2.45 28 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 18.97 -2.04 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 20.43 -3.84 28 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 23.70 -1.42 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 24.33 -4.26 27 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 27.23 -3.68 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.04 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 -0.06 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.22 -0.07 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.30 -0.11 29 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.42 -0.12 29 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.56 -0.16 29 0 117 0
29SEP26 102.50 P 0.00 0.00 0.00 0.74 -0.20 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.95 -0.25 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.21 -0.31 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.53 -0.36 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.89 -0.44 29 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.33 -0.49 29 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 2.82 -0.59 29 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 3.38 -0.79 29 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 4.14 -0.79 29 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 4.87 -0.84 29 0 15 0
29SEP26 127.50 P 5.28 5.28 5.28 5.61 -0.95 29 7 7 +7
29SEP26 130.00 P 0.00 0.00 0.00 6.42 -1.04 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 7.31 -1.27 29 0 15 0
29SEP26 135.00 P 8.12 8.49 8.12 8.29 -1.40 29 6 121 +6
29SEP26 137.50 P 9.18 9.58 9.18 9.36 -1.56 29 6 106 +6
29SEP26 140.00 P 0.00 0.00 0.00 10.53 -1.56 29 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 11.79 -1.82 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 13.16 -1.97 29 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 14.79 -1.93 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.17 -2.28 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 17.79 -1.95 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 18.92 -3.42 28 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.91 -1.22 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 22.37 -3.77 27 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 24.14 -4.02 27 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 27.62 -1.33 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.40 -1.85 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.05 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 -0.06 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.31 -0.08 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.41 -0.11 29 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.54 -0.14 29 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.71 -0.15 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 0.89 -0.21 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.13 -0.24 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.39 -0.31 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 1.72 -0.34 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.09 -0.40 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.50 -0.48 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.99 -0.51 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.50 -0.64 29 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 4.13 -0.80 29 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 4.78 -0.94 29 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 5.68 -0.88 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.52 -0.92 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 7.37 -1.10 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.38 -1.12 29 0 34 0
30DEC26 132.50 P 9.99 9.99 9.99 9.42 -1.22 29 1 15 0
30DEC26 135.00 P 10.72 10.72 10.72 10.49 -1.38 29 2 15 0
30DEC26 137.50 P 11.90 11.90 11.90 11.73 -1.39 29 3 3 +3
30DEC26 140.00 P 0.00 0.00 0.00 12.97 -1.52 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 14.27 -1.66 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 15.71 -1.68 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 17.16 -1.81 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 18.66 -1.96 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 20.31 -1.86 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 21.96 -2.07 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 23.64 -2.23 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 25.47 -2.25 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 27.31 -2.30 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.18 -2.45 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.91 -2.74 30 0 0 0
30MAR27 115.00 P 5.30 5.30 5.30 4.48 -0.54 28 2 10 +2
30MAR27 117.50 P 0.00 0.00 0.00 5.12 -0.81 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 5.85 -0.91 28 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 6.66 -0.95 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.70 -0.89 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.66 -0.96 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.69 -0.97 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.73 -1.12 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.87 -1.22 29 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.10 -1.24 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.35 -1.36 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 15.66 -1.49 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 17.10 -1.51 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.55 -1.58 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.02 -1.76 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 21.64 -1.80 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.29 -1.83 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.96 -1.96 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.67 -2.09 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.51 -2.12 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.36 -2.15 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.23 -2.30 30 0 0 0
TOTAL PUT 1,822 14,529 +388
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$ 3.31
30MAR26 1.70 C 0.00 0.00 0.00 1.63 +0.09 150 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.58 +0.07 144 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.52 +0.06 118 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.47 +0.08 113 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.42 +0.08 108 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.38 +0.09 122 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.33 +0.09 117 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.22 +0.08 90 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.13 +0.09 98 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.03 +0.09 89 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.93 +0.09 80 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.83 +0.09 71 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.74 +0.09 71 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.64 +0.06 63 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.55 +0.08 60 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.46 +0.07 56 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.38 +0.06 54 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.30 +0.05 51 0 138 0
30MAR26 3.20 C 0.21 0.21 0.21 0.24 +0.04 51 25 114 0
30MAR26 3.30 C 0.19 0.19 0.18 0.19 +0.04 52 50 364 -31
30MAR26 3.40 C 0.14 0.14 0.12 0.13 +0.01 48 131 237 -121
30MAR26 3.50 C 0.08 0.11 0.08 0.11 +0.02 52 93 568 -15
30MAR26 3.60 C 0.08 0.08 0.07 0.07 +0.01 49 20 451 +20
30MAR26 3.70 C 0.05 0.05 0.05 0.06 +0.01 53 75 515 +75
30MAR26 3.80 C 0.00 0.00 0.00 0.04 +0.01 51 0 329 0
30MAR26 3.90 C 0.00 0.00 0.00 0.03 +0.01 53 0 313 0
30MAR26 4.00 C 0.03 0.03 0.03 0.02 +0.01 52 15 366 -15
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 169 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.24 +0.09 77 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.14 +0.09 70 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.04 +0.09 64 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.95 +0.09 63 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.85 +0.08 57 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.76 +0.09 55 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.67 +0.05 52 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.59 +0.08 52 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.51 +0.07 50 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.44 +0.06 50 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.37 +0.05 49 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.32 +0.06 50 0 381 0
29APR26 3.30 C 0.26 0.26 0.26 0.26 +0.03 48 11 17 +8
29APR26 3.40 C 0.00 0.00 0.00 0.22 +0.03 49 0 60 0
29APR26 3.50 C 0.00 0.00 0.00 0.18 +0.03 49 0 214 0
29APR26 3.60 C 0.15 0.15 0.15 0.15 +0.03 49 10 171 0
29APR26 3.70 C 0.00 0.00 0.00 0.12 +0.02 49 0 41 0
29APR26 3.80 C 0.09 0.09 0.09 0.10 +0.02 50 10 59 0
29APR26 3.90 C 0.00 0.00 0.00 0.08 +0.01 50 0 162 0
29APR26 4.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.05 +0.01 49 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR26 4.60 C 0.02 0.02 0.02 0.01 0.00 46 1 13 +1
28MAY26 2.20 C 0.00 0.00 0.00 1.15 +0.08 60 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.06 +0.10 59 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.96 +0.08 54 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.88 +0.08 55 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.79 +0.08 52 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.62 +0.07 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.55 +0.06 48 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.49 +0.05 49 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 +0.05 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 +0.04 48 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 +0.03 47 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.17 +0.02 48 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 +0.01 47 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.07 +0.01 48 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.64 +0.10 73 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.59 +0.08 70 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.55 +0.09 74 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.50 +0.10 71 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.45 +0.10 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.40 +0.11 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.35 +0.10 62 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.26 +0.10 61 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.15 +0.08 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.06 +0.09 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 +0.09 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 +0.09 50 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.80 +0.08 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.74 +0.08 50 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.66 +0.06 49 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 +0.04 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 +0.07 48 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.47 +0.06 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 +0.06 48 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 +0.04 47 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 +0.04 47 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 +0.03 47 0 540 0
29JUN26 3.60 C 0.26 0.26 0.26 0.25 +0.03 47 3 62 +3
29JUN26 3.70 C 0.00 0.00 0.00 0.21 +0.02 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 +0.02 47 0 52 0
29JUN26 3.90 C 0.00 0.00 0.00 0.16 +0.01 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 150 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 +0.01 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 0.00 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 +0.01 47 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 45 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.37 +0.10 50 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.28 +0.10 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.20 +0.10 50 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.11 +0.09 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 +0.09 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 +0.08 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.08 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 +0.07 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 +0.07 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 +0.05 45 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 +0.06 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 +0.04 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 +0.05 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.04 46 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.04 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 +0.04 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 +0.03 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 +0.03 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 +0.03 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 +0.03 47 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.02 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.01 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.01 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.01 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.40 +0.10 47 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.31 +0.09 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 +0.08 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.16 +0.09 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 +0.07 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 +0.07 45 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.07 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.07 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 +0.06 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 +0.06 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 +0.06 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 +0.05 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 +0.04 45 0 50 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 +0.03 45 0 16 0
30DEC26 3.50 C 0.45 0.45 0.45 0.50 +0.04 46 50 78 +50
30DEC26 3.60 C 0.00 0.00 0.00 0.46 +0.03 46 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 +0.03 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 +0.03 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 +0.02 46 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.02 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.01 47 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 +0.08 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.21 +0.08 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.15 +0.08 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 +0.07 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 +0.07 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 +0.07 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 +0.07 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.85 +0.06 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 +0.06 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 +0.06 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 +0.06 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 +0.05 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 +0.04 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 +0.04 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 +0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 +0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
TOTAL CALL 494 11,998 -25
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 131 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 121 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 116 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 98 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 89 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 50 0 321 0
30MAR26 2.80 P 0.02 0.02 0.02 0.02 -0.01 51 5 293 +5
30MAR26 2.90 P 0.00 0.00 0.00 0.03 -0.02 48 0 488 0
30MAR26 3.00 P 0.05 0.05 0.05 0.05 -0.03 48 90 732 -20
30MAR26 3.10 P 0.08 0.08 0.08 0.08 -0.03 49 30 253 0
30MAR26 3.20 P 0.12 0.12 0.12 0.12 -0.04 50 30 881 0
30MAR26 3.30 P 0.16 0.17 0.16 0.16 -0.05 48 71 261 -11
30MAR26 3.40 P 0.00 0.00 0.00 0.22 -0.06 49 0 1,661 0
30MAR26 3.50 P 0.00 0.00 0.00 0.28 -0.07 48 5 48 0
30MAR26 3.60 P 0.00 0.00 0.00 0.37 -0.06 54 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.44 -0.07 51 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.52 -0.08 49 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.61 -0.07 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.71 -0.07 55 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 0.80 -0.09 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.21 -0.07 79 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 -0.01 51 0 32 0
29APR26 2.70 P 0.04 0.04 0.04 0.04 -0.01 49 30 30 +19
29APR26 2.80 P 0.00 0.00 0.00 0.05 -0.03 46 0 132 0
29APR26 2.90 P 0.08 0.08 0.08 0.07 -0.03 45 30 65 +20
29APR26 3.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 300 0
29APR26 3.10 P 0.00 0.00 0.00 0.14 -0.03 47 0 807 0
29APR26 3.20 P 0.18 0.19 0.18 0.18 -0.04 46 35 423 +5
29APR26 3.30 P 0.22 0.22 0.22 0.23 -0.05 47 10 51 0
29APR26 3.40 P 0.30 0.30 0.30 0.29 -0.05 47 30 60 +10
29APR26 3.50 P 0.00 0.00 0.00 0.35 -0.05 47 5 5 +5
29APR26 3.60 P 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 -0.07 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.66 -0.07 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.83 -0.08 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.92 -0.07 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.01 -0.09 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.10 -0.07 47 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.21 -0.07 56 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 -0.02 45 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 -0.03 46 0 33 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 19 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 -0.03 47 0 20 0
28MAY26 3.20 P 0.00 0.00 0.00 0.23 -0.04 46 0 16 0
28MAY26 3.30 P 0.00 0.00 0.00 0.28 -0.04 46 0 411 0
28MAY26 3.40 P 0.00 0.00 0.00 0.34 -0.04 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 -0.05 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.54 -0.06 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.69 -0.05 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.77 -0.08 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.85 -0.09 46 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.94 -0.07 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.04 -0.08 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.13 -0.09 50 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.22 -0.09 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.31 -0.09 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.02 46 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 -0.03 45 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 -0.03 46 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 -0.03 45 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.23 -0.04 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.05 45 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.05 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 -0.05 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.45 -0.06 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 -0.07 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 -0.05 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.65 -0.07 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 -0.06 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 -0.07 47 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.90 -0.08 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.98 -0.08 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.07 -0.08 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.16 -0.08 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.25 -0.08 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 -0.09 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.43 -0.09 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.52 -0.09 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.62 -0.08 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.01 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 -0.03 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 -0.02 47 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 -0.03 46 0 43 0
29SEP26 2.90 P 0.24 0.24 0.24 0.25 -0.03 47 25 237 +25
29SEP26 3.00 P 0.00 0.00 0.00 0.30 -0.03 47 0 139 0
29SEP26 3.10 P 0.35 0.35 0.35 0.34 -0.04 47 50 1,077 -50
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.04 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 -0.04 47 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 -0.04 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.57 -0.05 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 -0.06 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 -0.05 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 -0.06 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 -0.05 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 -0.05 49 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 -0.05 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 -0.05 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 -0.06 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 -0.06 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 -0.06 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 -0.06 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 -0.07 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 -0.07 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 -0.08 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.01 48 0 4 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.02 46 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 -0.01 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 -0.02 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 208 0
30DEC26 2.60 P 0.21 0.21 0.21 0.20 -0.03 46 50 261 -50
30DEC26 2.70 P 0.00 0.00 0.00 0.24 -0.03 46 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.28 -0.03 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.32 -0.04 46 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.37 -0.04 47 0 185 0
30DEC26 3.10 P 0.43 0.43 0.43 0.42 -0.04 47 50 124 +50
30DEC26 3.20 P 0.00 0.00 0.00 0.47 -0.05 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 -0.06 46 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 -0.05 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 -0.06 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 -0.06 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 -0.06 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 -0.06 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 -0.06 48 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 -0.06 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 -0.06 48 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 -0.07 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 -0.06 50 0 0 0
30DEC26 4.50 P 1.45 1.45 1.45 1.40 -0.06 50 5 5 +5
30DEC26 4.60 P 0.00 0.00 0.00 1.48 -0.07 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.20 -0.01 48 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 8 0
30MAR27 2.60 P 0.00 0.00 0.00 0.26 -0.03 47 0 5 0
30MAR27 2.70 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.34 -0.03 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.39 -0.04 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.54 -0.05 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.60 -0.05 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 -0.04 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.86 -0.05 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.92 -0.06 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.00 -0.05 48 0 0 0
30MAR27 4.00 P 1.10 1.10 1.10 1.07 -0.06 49 5 5 +5
30MAR27 4.10 P 0.00 0.00 0.00 1.15 -0.05 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.22 -0.06 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 -0.06 49 0 0 0
30MAR27 4.40 P 1.40 1.40 1.40 1.38 -0.06 49 5 5 +5
TOTAL PUT 561 25,369 +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$ 57.45
30MAR26 37.00 C 0.00 0.00 0.00 21.13 -0.24 125 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.49 -0.88 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.49 -0.88 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.53 -0.84 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.51 -0.87 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.57 -0.81 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.55 -0.83 48 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 13.59 -1.03 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.53 -0.81 28 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 11.57 -0.83 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 10.66 -0.76 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.67 -0.78 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.71 -1.06 41 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 7.95 -0.37 46 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 5.57 -0.57 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 3.81 -0.55 39 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 2.34 -0.51 38 0 94 0
30MAR26 60.00 C 0.00 0.00 0.00 1.32 -0.34 38 0 216 0
30MAR26 62.50 C 0.68 0.68 0.68 0.68 -0.24 38 2 259 -2
30MAR26 65.00 C 0.48 0.48 0.34 0.32 -0.15 37 75 173 +30
30MAR26 67.50 C 0.17 0.17 0.17 0.14 -0.08 37 1 277 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 271 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 317 0
30MAR26 75.00 C 0.05 0.05 0.05 0.01 -0.01 39 20 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.79 - 42 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 12.84 -0.76 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.90 -1.13 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.22 -0.55 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.31 -0.29 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.20 -0.57 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.39 -0.98 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.58 -0.49 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 4.89 -0.46 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 3.50 -0.45 38 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 2.40 -0.38 37 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.58 -0.31 37 0 421 0
29APR26 65.00 C 1.00 1.00 0.90 1.03 -0.23 37 13 280 +5
29APR26 67.50 C 0.71 0.71 0.71 0.65 -0.17 37 15 106 +15
29APR26 70.00 C 0.52 0.52 0.52 0.40 -0.12 37 10 55 -10
29APR26 72.50 C 0.00 0.00 0.00 0.23 -0.09 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 196 0
29APR26 77.50 C 0.16 0.16 0.16 0.08 -0.04 37 10 68 -10
29APR26 80.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.28 - 45 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 13.39 -0.85 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.47 -0.84 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.57 -0.25 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.70 -0.81 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.85 -0.18 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.04 -0.78 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.18 -0.72 38 0 0 0
28MAY26 55.00 C 5.38 5.38 5.38 5.57 -0.42 37 1 1 +1
28MAY26 57.50 C 0.00 0.00 0.00 4.21 -0.35 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 3.11 -0.29 36 0 101 0
28MAY26 62.50 C 0.00 0.00 0.00 2.23 -0.28 36 0 107 0
28MAY26 65.00 C 1.59 1.61 1.58 1.58 -0.25 36 45 165 -30
28MAY26 67.50 C 0.00 0.00 0.00 1.11 -0.19 36 0 36 0
28MAY26 70.00 C 0.00 0.00 0.00 0.76 -0.17 36 0 30 0
28MAY26 72.50 C 0.55 0.55 0.55 0.51 -0.14 36 15 30 +15
28MAY26 75.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.22 -0.07 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.96 -1.10 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.07 -1.14 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.40 -0.22 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.47 -0.78 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 12.56 -0.75 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.57 -0.92 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.83 -0.79 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.01 -0.77 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.21 -0.71 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 7.40 -0.63 37 0 0 0
29JUN26 55.00 C 6.48 6.48 6.48 5.84 -0.46 37 15 46 +15
29JUN26 57.50 C 5.08 5.08 5.08 4.52 -0.41 36 15 75 +15
29JUN26 60.00 C 0.00 0.00 0.00 3.44 -0.37 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 2.58 -0.36 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 1.90 -0.32 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.38 -0.26 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.00 -0.19 36 0 22 0
29JUN26 72.50 C 0.89 0.89 0.89 0.71 -0.15 36 15 39 +15
29JUN26 75.00 C 0.62 0.62 0.62 0.50 -0.12 36 15 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.34 -0.10 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.24 -0.07 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.16 -0.05 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.95 -0.42 43 0 1 0
29SEP26 45.00 C 14.38 14.38 14.38 13.74 -0.64 38 1 2 +1
29SEP26 46.00 C 0.00 0.00 0.00 13.09 -0.77 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.34 -0.63 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.71 -0.16 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.99 -0.82 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.28 -0.47 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.50 -0.54 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 7.20 -0.53 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 5.97 -0.56 36 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 4.99 -0.51 36 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 4.15 -0.49 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 3.46 -0.42 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.86 -0.36 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.34 -0.35 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.94 -0.28 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.60 -0.23 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.31 -0.20 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 1.08 -0.19 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.87 -0.18 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.71 -0.14 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.58 -0.10 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.47 -0.07 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.38 -0.08 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.30 -0.08 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.95 - 35 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 14.77 -0.37 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.93 -0.27 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.30 0.00 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.52 -0.52 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.41 -0.62 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.75 -0.68 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.37 -0.67 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.18 -0.63 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.11 -0.56 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 6.12 -0.56 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.30 -0.50 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 4.55 -0.44 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 3.90 -0.43 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.35 -0.36 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 2.86 -0.35 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.46 -0.27 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 2.12 -0.24 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.81 -0.24 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.53 -0.25 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.30 -0.20 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 1.11 -0.18 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.92 -0.18 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.79 -0.14 36 0 1,000 0
30MAR27 44.00 C 0.00 0.00 0.00 15.55 - 34 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 15.14 -0.32 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.15 -0.69 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.60 -0.63 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.20 -0.42 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.38 -0.64 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.01 -0.47 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.66 -0.48 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.37 -0.60 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.32 -0.54 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.35 -0.53 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.52 -0.47 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.72 -0.47 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.07 -0.40 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.45 -0.39 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.95 -0.31 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.47 -0.30 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.10 -0.19 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.73 -0.28 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 2.37 -0.27 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.10 -0.22 37 0 0 0
TOTAL CALL 268 9,354 +60
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
30MAR26 48.00 P 0.17 0.17 0.17 0.07 +0.01 38 2 137 +2
30MAR26 49.00 P 0.22 0.22 0.22 0.11 +0.01 37 2 289 0
30MAR26 50.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 239 0
30MAR26 52.50 P 0.49 0.59 0.43 0.52 +0.07 37 57 313 +51
30MAR26 55.00 P 0.88 0.96 0.88 1.13 +0.10 36 37 252 +20
30MAR26 57.50 P 0.00 0.00 0.00 2.16 +0.21 36 0 187 0
30MAR26 60.00 P 3.28 3.95 3.28 3.62 +0.33 35 103 691 +100
30MAR26 62.50 P 0.00 0.00 0.00 5.45 +0.34 33 0 643 0
30MAR26 65.00 P 0.00 0.00 0.00 7.75 +0.71 36 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 10.14 +0.62 38 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 12.56 +0.77 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 15.08 +0.45 46 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 17.55 +0.39 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.05 +0.85 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.55 +0.52 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.09 +0.89 68 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.59 +0.43 73 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.05 +0.29 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.55 +0.85 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.05 +0.45 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.63 +0.83 96 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.09 - 37 0 0 -
29APR26 45.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29APR26 46.00 P 0.32 0.32 0.32 0.20 +0.02 37 3 32 +2
29APR26 47.00 P 0.40 0.40 0.40 0.27 +0.02 37 2 17 +2
29APR26 48.00 P 0.00 0.00 0.00 0.38 +0.03 37 0 0 0
29APR26 49.00 P 0.66 0.66 0.66 0.52 +0.05 37 2 2 +2
29APR26 50.00 P 0.68 0.68 0.68 0.69 +0.07 37 10 239 +10
29APR26 52.50 P 1.16 1.16 1.16 1.25 +0.09 37 2 52 +2
29APR26 55.00 P 1.95 2.15 1.95 2.04 +0.09 36 13 297 -10
29APR26 57.50 P 3.04 3.04 2.86 3.14 +0.15 36 12 49 +8
29APR26 60.00 P 0.00 0.00 0.00 4.56 +0.24 35 0 211 0
29APR26 62.50 P 0.00 0.00 0.00 6.22 +0.27 34 0 385 0
29APR26 65.00 P 0.00 0.00 0.00 8.12 +0.09 33 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 10.19 +0.28 29 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 12.79 +0.44 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.13 +0.49 37 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.57 +0.39 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.05 +0.46 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.58 +0.52 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.09 +0.83 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.59 +0.43 53 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.05 +0.29 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.22 - 36 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.40 +0.04 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.52 +0.05 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.67 +0.06 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.86 +0.09 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.06 +0.09 36 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 1.73 +0.13 36 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 2.58 +0.09 35 0 328 0
28MAY26 57.50 P 3.71 3.71 3.71 3.70 +0.12 34 12 27 +12
28MAY26 60.00 P 0.00 0.00 0.00 5.11 +0.20 34 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 6.72 +0.22 33 0 130 0
28MAY26 65.00 P 0.00 0.00 0.00 9.06 +0.57 38 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 10.51 +0.29 31 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 13.09 +0.60 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.29 +0.65 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.78 +0.60 39 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.30 +0.71 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.58 +0.52 39 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.09 +0.83 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.59 +0.43 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.05 +0.29 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.41 +0.05 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.52 +0.05 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 +0.07 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.84 +0.08 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.04 +0.10 36 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.27 +0.12 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.53 +0.13 36 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.82 +0.15 36 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.61 +0.11 35 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.65 +0.16 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.93 +0.18 34 0 32 0
29JUN26 60.00 P 6.62 6.62 6.62 6.42 +0.23 34 15 613 0
29JUN26 62.50 P 0.00 0.00 0.00 8.09 +0.23 33 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 9.93 +0.55 32 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 12.21 +0.56 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 14.10 +0.79 31 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 16.13 +0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.44 +0.54 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.22 +0.93 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.58 +0.63 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.29 +0.90 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.47 +1.26 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.52 +0.67 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.90 +0.29 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.85 +0.83 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.22 +0.95 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.43 +0.06 37 0 32 0
29SEP26 45.00 P 0.00 0.00 0.00 1.67 +0.09 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.00 +0.09 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.28 +0.09 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.62 +0.13 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.97 +0.13 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.32 +0.13 38 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.39 +0.18 38 0 16 0
29SEP26 55.00 P 0.00 0.00 0.00 5.63 +0.23 38 0 413 0
29SEP26 57.50 P 0.00 0.00 0.00 7.04 +0.31 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 8.57 +0.35 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.26 +0.38 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 11.81 +0.30 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 14.03 +0.73 40 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 16.06 +0.53 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.72 +0.11 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.40 +0.83 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.39 +0.53 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.98 +0.68 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.27 +0.68 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.37 +0.81 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.50 +0.32 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.05 +0.42 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.27 +0.35 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.67 +0.55 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.09 - 37 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 2.37 +0.08 37 0 514 0
30DEC26 46.00 P 0.00 0.00 0.00 2.66 +0.09 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 +0.11 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.37 +0.12 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.73 +0.12 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 4.15 +0.16 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 5.25 +0.18 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 6.53 +0.22 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.94 +0.28 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 9.45 +0.30 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.14 +0.36 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 12.91 +0.43 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 14.79 +0.44 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.45 +0.28 37 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 18.83 +0.53 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.74 +0.35 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.00 +0.43 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.32 +0.54 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.29 +0.29 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.83 +0.44 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.83 +0.19 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.62 +0.62 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.65 +0.41 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.68 - 37 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 3.00 +0.14 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.45 +0.15 37 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 3.80 +0.14 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.17 +0.15 37 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 4.60 +0.19 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.04 +0.20 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 6.19 +0.25 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.49 +0.26 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.89 +0.30 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.40 +0.30 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.03 +0.33 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 13.81 +0.40 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.67 +0.46 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.43 +0.33 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.39 +0.33 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.41 +0.30 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.81 +0.62 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.90 +0.51 40 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.07 +0.47 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.99 +0.12 39 0 0 0
TOTAL PUT 272 9,803 +201
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$ 61.50
06MAR26 45.00 C 0.00 0.00 0.00 16.97 - 435 0 0 -
06MAR26 46.00 C 0.00 0.00 0.00 15.94 +0.59 404 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 14.94 +0.59 380 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 13.91 +0.56 350 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 12.88 +0.53 321 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 11.85 +0.50 292 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 9.27 +0.41 222 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 6.70 +0.31 158 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 4.14 +0.08 98 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 1.81 -0.27 67 0 9 0
06MAR26 62.50 C 1.50 1.60 0.45 0.41 -0.41 62 103 82 -25
06MAR26 65.00 C 0.56 0.56 0.09 0.04 -0.20 62 94 162 +12
06MAR26 67.50 C 0.06 0.06 0.05 0.01 -0.04 77 9 82 +2
06MAR26 70.00 C 0.05 0.05 0.01 0.01 0.00 103 30 146 -19
06MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 62 0
06MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 58 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 171 0 14 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 192 0 29 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 212 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 17.00 - 154 0 0 -
13MAR26 46.00 C 0.00 0.00 0.00 15.99 +0.54 145 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 14.96 +0.50 134 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 13.93 +0.46 123 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 12.90 +0.42 113 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 11.88 +0.38 104 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 9.33 +0.27 81 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 6.86 +0.10 64 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 4.61 +0.03 56 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 2.77 -0.12 53 0 0 0
13MAR26 62.50 C 2.15 2.18 1.40 1.46 -0.33 52 136 35 +3
13MAR26 65.00 C 1.20 1.20 0.63 0.66 -0.30 51 144 123 -8
13MAR26 67.50 C 0.47 0.47 0.36 0.26 -0.21 51 61 108 -4
13MAR26 70.00 C 0.32 0.32 0.12 0.09 -0.12 51 20 17 +11
13MAR26 72.50 C 0.13 0.13 0.10 0.03 -0.06 51 6 18 0
13MAR26 75.00 C 0.09 0.09 0.05 0.01 -0.03 53 2 8 +1
13MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.05 +0.56 265 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 40.94 +0.31 242 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.09 +0.51 248 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 38.95 +0.47 224 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.95 +0.47 215 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.08 +0.59 218 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.08 +0.59 210 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.06 +0.42 200 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 34.09 +0.61 194 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 32.96 +0.44 176 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.07 +0.52 177 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 31.09 +0.61 172 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.11 +0.63 166 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.02 +0.49 153 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.07 +0.60 150 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 27.10 +0.61 146 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 26.04 +0.56 136 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.12 +0.61 134 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.13 +0.57 129 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 23.10 +0.47 122 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 22.11 +0.59 117 0 45 0
30MAR26 41.00 C 0.00 0.00 0.00 21.12 +0.49 111 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 20.00 +0.47 100 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 19.12 +0.53 101 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 18.09 +0.51 94 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 17.09 +0.51 89 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 16.07 +0.46 83 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 15.05 +0.42 77 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 14.04 +0.33 72 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 13.04 +0.35 67 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 12.05 +0.31 63 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 9.67 +0.25 55 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 7.47 +0.25 51 0 637 0
30MAR26 57.50 C 0.00 0.00 0.00 5.53 +0.20 49 0 126 0
30MAR26 60.00 C 4.05 4.05 4.05 3.91 +0.10 48 2 300 -2
30MAR26 62.50 C 3.10 3.10 2.79 2.64 0.00 47 50 112 +48
30MAR26 65.00 C 2.26 2.30 1.66 1.69 -0.06 46 37 206 +7
30MAR26 67.50 C 1.60 1.60 1.09 1.04 -0.06 46 70 882 +23
30MAR26 70.00 C 1.00 1.00 0.72 0.61 -0.05 46 85 1,862 +20
30MAR26 72.50 C 0.74 0.74 0.50 0.34 -0.04 46 40 427 -8
30MAR26 75.00 C 0.51 0.51 0.37 0.18 -0.03 46 62 1,098 -29
30MAR26 77.50 C 0.28 0.33 0.27 0.10 -0.02 46 70 301 -1
30MAR26 80.00 C 0.20 0.24 0.19 0.05 -0.01 46 166 977 +108
30MAR26 82.50 C 0.15 0.17 0.15 0.03 0.00 47 10 194 -10
30MAR26 85.00 C 0.09 0.10 0.09 0.02 0.00 49 6 833 +2
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 359 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 146 0
30MAR26 100.00 C 0.01 0.01 0.01 0.01 0.00 65 6 335 -6
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 71 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 100 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 17.30 - 63 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 16.32 +0.33 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.36 +0.32 58 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.41 +0.40 56 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 13.48 +0.42 54 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 12.58 +0.38 52 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 10.43 +0.47 49 0 0 0
29APR26 55.00 C 8.71 8.71 8.71 8.46 +0.43 47 10 10 +10
29APR26 57.50 C 0.00 0.00 0.00 6.73 +0.36 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.26 +0.26 46 0 1 0
29APR26 62.50 C 4.46 4.46 4.13 4.01 +0.11 45 5 88 +3
29APR26 65.00 C 3.21 3.23 3.16 3.01 +0.08 45 9 193 -7
29APR26 67.50 C 2.71 2.71 2.47 2.21 +0.06 45 9 533 +5
29APR26 70.00 C 2.00 2.15 1.71 1.59 +0.04 45 16 299 0
29APR26 72.50 C 1.55 1.60 1.41 1.13 +0.03 45 27 205 +2
29APR26 75.00 C 1.20 1.20 1.11 0.79 +0.02 45 43 814 +6
29APR26 77.50 C 1.00 1.00 0.87 0.54 +0.01 44 60 187 +6
29APR26 80.00 C 0.74 0.74 0.70 0.37 +0.01 44 3 264 0
29APR26 82.50 C 0.58 0.58 0.58 0.25 +0.01 45 1 138 +1
29APR26 85.00 C 0.00 0.00 0.00 0.16 0.00 44 0 684 0
29APR26 87.50 C 0.00 0.00 0.00 0.11 0.00 45 0 165 0
29APR26 90.00 C 0.36 0.36 0.35 0.07 0.00 44 16 174 +15
29APR26 92.50 C 0.29 0.29 0.29 0.05 0.00 45 2 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 0.00 45 0 336 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 0.00 45 0 99 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 585 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 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 57 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 69 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28MAY26 45.00 C 0.00 0.00 0.00 17.62 - 56 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 16.69 +0.37 55 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.78 +0.46 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.89 +0.42 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.02 +0.48 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.16 +0.43 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.13 +0.32 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.30 +0.36 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.67 +0.38 46 0 0 0
28MAY26 60.00 C 6.45 6.45 6.45 6.34 +0.33 46 24 24 +24
28MAY26 62.50 C 0.00 0.00 0.00 5.12 +0.17 45 0 268 0
28MAY26 65.00 C 0.00 0.00 0.00 4.09 +0.15 45 0 9 0
28MAY26 67.50 C 0.00 0.00 0.00 3.23 +0.13 45 0 20 0
28MAY26 70.00 C 2.96 2.96 2.96 2.53 +0.12 45 6 59 +6
28MAY26 72.50 C 0.00 0.00 0.00 1.96 +0.10 45 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 1.50 +0.08 45 0 113 0
28MAY26 77.50 C 1.77 1.77 1.77 1.15 +0.07 45 3 53 +3
28MAY26 80.00 C 1.50 1.50 1.50 0.87 +0.06 45 4 1,542 +1
28MAY26 82.50 C 0.00 0.00 0.00 0.65 +0.04 45 0 34 0
28MAY26 85.00 C 0.00 0.00 0.00 0.48 +0.03 44 0 46 0
28MAY26 87.50 C 0.00 0.00 0.00 0.36 +0.03 44 0 36 0
28MAY26 90.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 0.00 44 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 32.40 +0.48 87 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.44 +0.52 85 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.49 +0.48 83 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 29.50 +0.55 79 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.53 +0.55 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.56 +0.51 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.58 +0.48 72 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 25.62 +0.53 69 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.64 +0.51 67 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.65 +0.54 64 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.68 +0.50 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.72 +0.50 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.76 +0.48 57 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 19.81 +0.46 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.87 +0.41 53 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 17.96 +0.43 52 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 17.10 +0.51 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.20 +0.44 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.31 +0.36 48 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 14.46 +0.33 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.66 +0.30 47 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 11.78 +0.38 46 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 10.05 +0.31 45 0 9 0
29JUN26 57.50 C 8.85 8.90 8.66 8.54 +0.39 45 53 55 +37
29JUN26 60.00 C 0.00 0.00 0.00 7.25 +0.34 45 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 6.05 +0.19 45 0 261 0
29JUN26 65.00 C 5.43 5.43 5.43 5.01 +0.16 45 1 85 0
29JUN26 67.50 C 4.31 4.31 4.31 4.12 +0.14 45 15 220 +8
29JUN26 70.00 C 0.00 0.00 0.00 3.37 +0.13 44 0 461 0
29JUN26 72.50 C 3.52 3.52 3.52 2.73 +0.11 44 29 386 +29
29JUN26 75.00 C 0.00 0.00 0.00 2.21 +0.10 44 0 193 0
29JUN26 77.50 C 2.43 2.43 2.43 1.77 +0.08 44 2 885 +2
29JUN26 80.00 C 2.28 2.31 2.28 1.42 +0.07 44 20 546 +18
29JUN26 82.50 C 0.00 0.00 0.00 1.13 +0.06 44 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 0.90 +0.06 44 0 228 0
29JUN26 87.50 C 0.00 0.00 0.00 0.71 +0.05 44 0 232 0
29JUN26 90.00 C 1.31 1.31 1.29 0.56 +0.04 44 9 1,429 +8
29JUN26 92.50 C 1.18 1.22 1.18 0.44 +0.03 44 4 301 0
29JUN26 95.00 C 1.10 1.10 1.10 0.34 +0.02 44 2 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 +0.02 44 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 317 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 48 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 0.00 44 0 3 0
29JUN26 115.00 C 0.47 0.47 0.47 0.05 +0.01 44 4 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 44 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 23.35 +0.45 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.44 +0.44 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.56 +0.44 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.68 +0.44 49 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 19.83 +0.41 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 19.01 +0.46 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 18.21 +0.43 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.40 +0.42 46 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 16.63 +0.37 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.90 +0.39 45 0 0 0
29SEP26 50.00 C 15.51 15.51 15.51 15.19 +0.42 45 1 25 +1
29SEP26 52.50 C 0.00 0.00 0.00 13.53 +0.39 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 12.02 +0.29 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 10.68 +0.26 45 0 12 0
29SEP26 60.00 C 9.28 9.55 9.28 9.48 +0.29 45 4 106 -3
29SEP26 62.50 C 0.00 0.00 0.00 8.32 +0.14 45 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 7.29 +0.10 45 0 563 0
29SEP26 67.50 C 0.00 0.00 0.00 6.36 +0.09 45 0 279 0
29SEP26 70.00 C 6.60 6.60 6.60 5.54 +0.08 44 1 573 +1
29SEP26 72.50 C 0.00 0.00 0.00 4.81 +0.06 44 0 166 0
29SEP26 75.00 C 0.00 0.00 0.00 4.17 +0.06 44 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 3.61 +0.05 44 0 89 0
29SEP26 80.00 C 0.00 0.00 0.00 3.12 +0.04 44 0 2,403 0
29SEP26 82.50 C 0.00 0.00 0.00 2.69 +0.03 44 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.32 +0.03 44 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.00 +0.03 44 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 1.72 +0.03 44 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.47 +0.01 44 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.27 +0.02 44 0 29 0
29SEP26 97.50 C 2.31 2.46 2.31 1.09 +0.02 44 30 138 0
29SEP26 100.00 C 2.02 2.02 2.02 0.93 +0.01 44 3 71 +3
29SEP26 102.50 C 0.00 0.00 0.00 0.80 +0.01 44 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 0.68 +0.01 44 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.58 0.00 44 0 9 0
29SEP26 110.00 C 1.60 1.60 1.50 0.50 +0.01 44 13 67 +12
29SEP26 112.50 C 0.00 0.00 0.00 0.43 +0.01 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 +0.01 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 0.00 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.27 0.00 44 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 24.10 +0.42 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.25 +0.39 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.43 +0.41 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.64 +0.40 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.86 +0.39 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.09 +0.39 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 19.35 +0.34 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.67 +0.41 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.95 +0.36 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 17.27 +0.35 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.59 +0.30 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 15.06 +0.31 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.69 +0.29 45 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 12.45 +0.27 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.26 +0.19 45 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 10.13 +0.11 45 0 42 0
30DEC26 65.00 C 0.00 0.00 0.00 9.10 +0.10 45 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 8.17 +0.09 44 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 7.33 +0.09 44 0 613 0
30DEC26 72.50 C 7.55 7.55 7.55 6.56 +0.07 44 1 607 -1
30DEC26 75.00 C 0.00 0.00 0.00 5.87 +0.07 44 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 5.25 +0.06 44 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 4.69 +0.05 44 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 4.19 +0.05 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.74 +0.04 44 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 3.34 +0.04 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.98 +0.04 44 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 2.65 +0.02 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.37 +0.03 44 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.11 +0.02 44 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.88 +0.02 44 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.68 +0.02 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.49 +0.01 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.33 +0.01 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.19 +0.01 44 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.94 +0.01 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.84 +0.01 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.75 +0.01 44 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 21.12 - 46 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 20.39 +0.31 45 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 19.72 +0.32 45 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 19.11 +0.35 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.44 +0.32 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.91 +0.38 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.48 +0.35 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.12 +0.30 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.93 +0.28 45 0 0 0
30MAR27 60.00 C 12.52 12.80 12.52 12.77 +0.17 45 4 4 +4
30MAR27 62.50 C 0.00 0.00 0.00 11.68 +0.19 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.67 +0.16 45 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 9.74 +0.15 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.89 +0.14 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.11 +0.14 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.39 +0.13 44 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 6.74 +0.12 44 0 0 0
30MAR27 80.00 C 7.58 7.58 7.30 6.14 +0.11 44 4 3 +2
30MAR27 82.50 C 0.00 0.00 0.00 5.59 +0.10 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.09 +0.09 44 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 4.64 +0.09 44 0 3 0
30MAR27 90.00 C 5.60 5.60 5.60 4.23 +0.09 44 2 10 +2
TOTAL CALL 1,649 37,605 +323
06MAR26 45.00 P 0.00 0.00 0.00 0.01 - 232 0 0 -
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
06MAR26 57.50 P 0.05 0.05 0.03 0.02 -0.17 66 19 22 +4
06MAR26 60.00 P 0.18 0.36 0.14 0.24 -0.50 60 57 119 +5
06MAR26 62.50 P 0.90 1.44 0.77 1.36 -0.62 58 36 118 -23
06MAR26 65.00 P 2.60 2.60 2.60 3.53 -0.42 60 1 126 0
06MAR26 67.50 P 4.88 5.60 4.88 6.00 -0.26 0 10 116 -6
06MAR26 70.00 P 7.35 8.40 7.30 8.50 -0.25 0 10 91 -8
06MAR26 72.50 P 0.00 0.00 0.00 11.00 -0.25 0 0 0 -3
06MAR26 75.00 P 0.00 0.00 0.00 13.50 -0.25 0 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 16.00 -0.25 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 18.50 -0.25 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 21.00 -0.25 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 23.50 -0.25 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 26.00 -0.25 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 28.50 -0.25 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 31.00 -0.25 0 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 8 0
13MAR26 52.50 P 0.08 0.08 0.08 0.03 -0.08 51 4 4 +4
13MAR26 55.00 P 0.00 0.00 0.00 0.14 -0.17 51 0 6 0
13MAR26 57.50 P 0.25 0.50 0.25 0.44 -0.34 50 9 65 +4
13MAR26 60.00 P 0.79 0.92 0.74 1.12 -0.49 49 50 73 -9
13MAR26 62.50 P 1.68 1.98 1.68 2.31 -0.55 48 38 61 -15
13MAR26 65.00 P 0.00 0.00 0.00 3.99 -0.57 46 0 25 0
13MAR26 67.50 P 5.96 5.96 5.95 6.23 -0.38 51 7 8 +7
13MAR26 70.00 P 0.00 0.00 0.00 8.56 -0.26 50 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 11.01 -0.30 51 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 13.50 -0.26 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 16.00 -0.25 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 18.50 -0.25 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 21.00 -0.25 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 23.50 -0.25 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 26.00 -0.25 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 28.50 -0.25 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 335 0
30MAR26 45.00 P 0.05 0.05 0.05 0.01 -0.01 46 4 689 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 29 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 43 0
30MAR26 49.00 P 0.09 0.10 0.07 0.08 -0.03 46 40 148 +30
30MAR26 50.00 P 0.11 0.11 0.11 0.12 -0.04 46 17 660 +9
30MAR26 52.50 P 0.20 0.30 0.18 0.30 -0.09 46 94 343 +56
30MAR26 55.00 P 0.36 0.67 0.36 0.64 -0.13 45 108 982 +81
30MAR26 57.50 P 0.70 1.28 0.68 1.23 -0.19 45 142 572 +47
30MAR26 60.00 P 1.35 2.19 1.32 2.12 -0.24 45 36 961 +7
30MAR26 62.50 P 2.60 3.49 2.43 3.36 -0.32 44 258 1,521 +176
30MAR26 65.00 P 3.84 3.84 3.84 4.90 -0.38 43 1 1,361 -1
30MAR26 67.50 P 6.00 6.80 5.95 6.70 -0.56 41 13 532 -2
30MAR26 70.00 P 8.66 9.15 8.59 8.75 -0.45 38 3 2,258 0
30MAR26 72.50 P 0.00 0.00 0.00 11.02 -0.57 33 0 332 0
30MAR26 75.00 P 0.00 0.00 0.00 13.60 -0.20 45 0 186 0
30MAR26 77.50 P 0.00 0.00 0.00 16.03 -0.27 45 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 18.50 -0.26 0 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 21.00 -0.25 0 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 23.50 -0.25 0 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 26.00 -0.25 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 28.50 -0.25 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.00 -0.25 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.50 -0.25 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.00 -0.25 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.50 -0.25 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 41.00 -0.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 43.50 -0.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 46.00 -0.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.50 -0.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 51.00 -0.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.50 -0.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 56.00 -0.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 58.50 -0.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 61.00 -0.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 63.50 -0.25 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 66.00 -0.25 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 68.50 -0.25 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 71.00 -0.25 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 73.50 -0.25 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 76.00 -0.25 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 78.50 -0.25 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.12 - 44 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.29 -0.03 44 0 24 0
29APR26 49.00 P 0.22 0.35 0.22 0.39 -0.03 44 6 7 +6
29APR26 50.00 P 0.00 0.00 0.00 0.50 -0.04 44 0 69 0
29APR26 52.50 P 0.00 0.00 0.00 0.90 -0.05 44 0 29 0
29APR26 55.00 P 0.85 1.28 0.85 1.47 -0.07 43 37 159 +22
29APR26 57.50 P 1.48 2.01 1.48 2.26 -0.10 43 28 332 -19
29APR26 60.00 P 2.60 2.93 2.60 3.29 -0.13 43 8 381 +3
29APR26 62.50 P 3.80 4.05 3.80 4.54 -0.20 43 9 297 +6
29APR26 65.00 P 5.26 5.35 5.26 6.02 -0.37 42 10 536 0
29APR26 67.50 P 0.00 0.00 0.00 7.74 -0.47 42 0 492 0
29APR26 70.00 P 8.97 8.97 8.97 9.72 -0.55 43 1 497 0
29APR26 72.50 P 0.00 0.00 0.00 11.73 -0.57 42 0 381 0
29APR26 75.00 P 0.00 0.00 0.00 13.97 -0.53 42 0 1,079 0
29APR26 77.50 P 0.00 0.00 0.00 16.27 -0.50 43 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 18.62 -0.45 42 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 21.09 -0.38 44 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 23.53 -0.38 44 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 26.00 -0.25 0 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 28.50 -0.25 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.00 -0.25 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.50 -0.25 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.00 -0.25 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.50 -0.25 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.00 -0.25 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.50 -0.25 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 46.00 -0.25 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.50 -0.25 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 51.00 -0.25 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 53.50 -0.25 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 56.00 -0.25 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 58.50 -0.25 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 61.00 -0.25 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 63.50 -0.25 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 66.00 -0.25 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 68.50 -0.25 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 71.00 -0.25 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 73.50 -0.25 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 76.00 -0.25 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 78.50 -0.25 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.33 - 44 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.53 0.00 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.65 -0.01 44 0 21 0
28MAY26 49.00 P 0.48 0.48 0.48 0.80 -0.01 44 3 34 +3
28MAY26 50.00 P 0.59 0.59 0.59 0.97 -0.02 44 15 77 +15
28MAY26 52.50 P 1.27 1.30 1.25 1.51 -0.02 44 105 195 +34
28MAY26 55.00 P 1.50 2.00 1.50 2.22 -0.03 43 119 337 +61
28MAY26 57.50 P 2.93 2.93 2.93 3.12 -0.04 43 30 290 +15
28MAY26 60.00 P 3.32 3.32 3.32 4.20 -0.06 43 1 105 -1
28MAY26 62.50 P 4.94 4.94 4.94 5.47 -0.08 43 1 550 +1
28MAY26 65.00 P 0.00 0.00 0.00 6.92 -0.32 42 0 439 0
28MAY26 67.50 P 0.00 0.00 0.00 8.60 -0.46 42 0 169 0
28MAY26 70.00 P 0.00 0.00 0.00 10.53 -0.45 44 0 207 0
28MAY26 72.50 P 0.00 0.00 0.00 12.57 -0.43 44 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 14.68 -0.38 45 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 16.80 -0.40 44 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 19.03 -0.33 44 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 21.31 -0.51 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.66 -0.41 43 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 26.04 -0.41 41 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.54 -0.35 44 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.01 -0.25 44 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.50 -0.25 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.00 -0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.50 -0.25 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.00 -0.25 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 43.50 -0.25 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 46.00 -0.25 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 48.50 -0.25 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 51.00 -0.25 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 53.50 -0.25 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 56.00 -0.25 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 58.50 -0.25 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 61.00 -0.25 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 63.50 -0.25 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 43 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 44 0 69 0
29JUN26 34.00 P 0.09 0.09 0.09 0.03 0.00 44 2 79 -2
29JUN26 35.00 P 0.00 0.00 0.00 0.05 0.00 45 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 0.00 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 0.00 45 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 0.00 44 0 92 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 0.00 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 0.00 44 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.25 0.00 44 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 0.00 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.38 -0.01 43 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 28 0
29JUN26 45.00 P 0.46 0.46 0.46 0.59 0.00 43 1 89 -1
29JUN26 46.00 P 0.00 0.00 0.00 0.72 0.00 43 0 70 0
29JUN26 47.00 P 0.00 0.00 0.00 0.87 -0.01 43 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.02 -0.02 43 0 114 0
29JUN26 49.00 P 1.00 1.00 1.00 1.22 -0.02 43 2 95 +2
29JUN26 50.00 P 1.00 1.00 1.00 1.43 -0.01 43 2 775 +2
29JUN26 52.50 P 1.46 1.77 1.46 2.06 -0.02 43 5 354 0
29JUN26 55.00 P 2.32 2.59 2.32 2.85 -0.04 43 35 334 +26
29JUN26 57.50 P 3.55 3.55 3.55 3.82 -0.04 43 2 323 0
29JUN26 60.00 P 4.49 4.49 4.49 4.94 -0.06 42 4 526 +4
29JUN26 62.50 P 0.00 0.00 0.00 6.22 -0.13 42 0 495 0
29JUN26 65.00 P 7.15 7.15 7.15 7.65 -0.32 42 2 238 0
29JUN26 67.50 P 0.00 0.00 0.00 9.43 -0.34 43 0 533 0
29JUN26 70.00 P 10.80 10.80 10.80 11.15 -0.62 42 1 1,484 -1
29JUN26 72.50 P 0.00 0.00 0.00 13.12 -0.52 43 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 15.17 -0.38 44 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 17.38 -0.32 45 0 236 0
29JUN26 80.00 P 19.20 19.20 19.20 19.62 -0.23 46 1 701 +1
29JUN26 82.50 P 21.08 21.08 21.08 21.79 -0.35 45 4 43 0
29JUN26 85.00 P 0.00 0.00 0.00 24.07 -0.39 45 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 26.34 -0.48 45 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 28.69 -0.45 44 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 31.09 -0.39 43 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 33.54 -0.37 44 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 36.01 -0.28 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.50 -0.26 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.00 -0.25 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.50 -0.25 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.00 -0.25 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.50 -0.25 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.00 -0.25 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 53.50 -0.25 0 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 56.00 -0.25 0 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 58.50 -0.25 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 61.00 -0.25 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.50 -0.25 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.00 -0.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.50 -0.25 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 71.00 -0.25 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.50 -0.25 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.00 -0.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.50 -0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.67 -0.02 43 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 -0.04 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.09 -0.03 43 0 24 0
29SEP26 44.00 P 0.00 0.00 0.00 1.24 -0.05 43 0 5 0
29SEP26 45.00 P 0.00 0.00 0.00 1.45 -0.05 43 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.66 -0.05 43 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.87 -0.06 43 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.13 -0.07 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 2.41 -0.06 43 0 75 0
29SEP26 50.00 P 0.00 0.00 0.00 2.68 -0.06 43 0 265 0
29SEP26 52.50 P 0.00 0.00 0.00 3.50 -0.09 43 0 716 0
29SEP26 55.00 P 0.00 0.00 0.00 4.44 -0.10 43 1 400 0
29SEP26 57.50 P 0.00 0.00 0.00 5.48 -0.12 43 0 314 0
29SEP26 60.00 P 0.00 0.00 0.00 6.71 -0.12 42 0 177 0
29SEP26 62.50 P 0.00 0.00 0.00 8.02 -0.20 42 0 620 0
29SEP26 65.00 P 0.00 0.00 0.00 9.50 -0.33 42 0 260 0
29SEP26 67.50 P 11.50 11.50 11.50 11.23 -0.34 43 1 183 +1
29SEP26 70.00 P 0.00 0.00 0.00 13.05 -0.27 44 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 14.97 -0.29 44 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 16.89 -0.35 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 18.94 -0.24 45 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 21.02 -0.24 46 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 23.11 -0.37 46 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 25.32 -0.33 47 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.52 -0.36 47 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 29.76 -0.41 47 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 31.98 -0.46 47 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 34.33 -0.44 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 36.69 -0.40 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.00 -0.45 48 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 41.38 -0.44 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.72 -0.50 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.14 -0.38 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.57 -0.42 47 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 51.00 -0.44 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.50 -0.34 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.00 -0.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.50 -0.26 0 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.22 -0.03 43 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.38 -0.03 43 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.58 -0.05 43 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 -0.04 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.01 -0.05 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.25 -0.06 43 0 23 0
30DEC26 46.00 P 2.10 2.10 2.10 2.53 -0.06 43 1 4 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.80 -0.07 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.08 -0.07 43 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 3.40 -0.08 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.75 -0.08 43 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.63 -0.09 43 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.68 -0.10 43 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.79 -0.12 42 0 43 0
30DEC26 60.00 P 0.00 0.00 0.00 8.04 -0.12 42 0 159 0
30DEC26 62.50 P 0.00 0.00 0.00 9.37 -0.15 42 0 59 0
30DEC26 65.00 P 10.38 10.38 10.38 10.88 -0.27 42 1 51 +1
30DEC26 67.50 P 0.00 0.00 0.00 12.58 -0.30 43 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 14.38 -0.31 43 0 638 0
30DEC26 72.50 P 0.00 0.00 0.00 16.28 -0.32 44 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 18.23 -0.27 45 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 20.18 -0.32 45 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 22.18 -0.35 45 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 24.25 -0.38 46 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.41 -0.31 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.55 -0.32 47 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 30.66 -0.35 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.94 -0.30 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.15 -0.32 47 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 37.33 -0.42 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.71 -0.36 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.01 -0.44 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.32 -0.52 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.81 -0.40 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.12 -0.47 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.53 -0.43 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 53.87 -0.48 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.35 -0.39 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 58.74 -0.44 50 0 16 0
30MAR27 45.00 P 2.30 2.30 2.30 3.01 - 43 1 1 -
30MAR27 46.00 P 0.00 0.00 0.00 3.30 -0.03 43 0 0 0
30MAR27 47.00 P 3.03 3.03 3.03 3.60 -0.04 43 1 1 +1
30MAR27 48.00 P 0.00 0.00 0.00 3.95 -0.04 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.30 -0.04 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.66 -0.04 43 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 5.64 -0.05 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.71 -0.05 43 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 7.89 -0.07 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.15 -0.07 42 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 10.50 -0.13 42 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 12.00 -0.24 42 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 13.71 -0.29 43 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 15.49 -0.26 43 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 17.34 -0.27 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.24 -0.28 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.21 -0.27 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.20 -0.29 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.23 -0.27 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.30 -0.28 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.40 -0.31 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.49 -0.35 46 0 0 0
TOTAL PUT 1,397 37,477 +544
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$ 53.75
30MAR26 42.00 C 0.00 0.00 0.00 12.00 +0.54 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.87 +0.27 42 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.90 +0.26 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.95 +0.21 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.02 +0.21 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.12 +0.19 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.26 +0.44 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.45 +0.16 42 0 0 0
30MAR26 50.00 C 4.84 4.84 4.84 4.79 +0.21 44 15 15 -1
30MAR26 52.50 C 3.40 3.40 3.40 3.10 +0.13 42 15 38 +15
30MAR26 55.00 C 2.10 2.46 1.83 1.86 +0.06 42 150 242 +102
30MAR26 57.50 C 1.25 1.42 1.01 1.07 +0.05 42 188 632 +82
30MAR26 60.00 C 0.71 0.77 0.59 0.56 +0.01 42 37 690 +15
30MAR26 62.50 C 0.30 0.30 0.30 0.27 -0.01 42 6 717 0
30MAR26 65.00 C 0.22 0.22 0.16 0.12 -0.01 42 27 1,011 +9
30MAR26 67.50 C 0.11 0.11 0.11 0.05 -0.01 42 45 801 0
30MAR26 70.00 C 0.07 0.09 0.05 0.02 -0.01 42 51 1,779 -9
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 0.02 0.02 0.02 0.01 0.00 66 1 161 -1
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 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 88 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 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 96 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 12.40 +0.39 51 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.53 +0.44 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.62 +0.35 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.53 +0.01 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.71 +0.20 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.93 +0.15 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.19 +0.14 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.49 +0.03 43 0 0 0
29APR26 50.00 C 6.47 6.47 6.00 5.95 +0.23 45 30 30 +15
29APR26 52.50 C 5.19 5.19 5.19 4.42 +0.16 44 25 56 0
29APR26 55.00 C 3.47 3.47 3.47 3.21 +0.12 44 13 127 +13
29APR26 57.50 C 2.48 2.78 2.38 2.30 +0.08 44 210 372 -40
29APR26 60.00 C 1.94 1.94 1.94 1.60 +0.04 44 50 272 +40
29APR26 62.50 C 1.38 1.38 1.18 1.08 +0.01 44 70 279 -23
29APR26 65.00 C 0.96 0.97 0.83 0.71 0.00 44 64 392 +30
29APR26 67.50 C 0.66 0.66 0.66 0.46 0.00 44 15 247 +15
29APR26 70.00 C 0.45 0.45 0.37 0.29 -0.01 44 233 216 +8
29APR26 72.50 C 0.22 0.29 0.22 0.18 -0.01 43 201 322 +35
29APR26 75.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 150 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 0.00 44 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 101 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 45 0 62 0
29APR26 85.00 C 0.06 0.06 0.06 0.02 0.00 45 1 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.77 +0.47 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.85 +0.28 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.02 +0.39 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.16 +0.14 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.30 +0.03 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.57 +0.26 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.88 +0.04 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.22 +0.05 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.59 +0.25 43 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 5.15 +0.21 42 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 3.99 +0.15 42 0 21 0
28MAY26 57.50 C 3.24 3.24 2.95 3.06 +0.13 43 7 65 +7
28MAY26 60.00 C 0.00 0.00 0.00 2.32 +0.09 43 0 200 0
28MAY26 62.50 C 0.00 0.00 0.00 1.76 +0.08 43 0 104 0
28MAY26 65.00 C 0.00 0.00 0.00 1.29 +0.06 43 0 155 0
28MAY26 67.50 C 0.00 0.00 0.00 0.93 +0.04 43 0 87 0
28MAY26 70.00 C 0.81 0.81 0.81 0.67 +0.04 43 1 20 +1
28MAY26 72.50 C 0.00 0.00 0.00 0.47 +0.02 43 0 75 0
28MAY26 75.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.87 +0.20 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.16 +0.30 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.33 +0.18 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.50 +0.48 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.72 +0.27 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.92 -0.03 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.25 +0.22 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.62 -0.03 42 0 0 0
29JUN26 50.00 C 7.48 7.48 7.48 7.09 +0.23 42 15 142 -2
29JUN26 52.50 C 0.00 0.00 0.00 5.72 +0.17 42 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 4.59 +0.13 42 0 145 0
29JUN26 57.50 C 0.00 0.00 0.00 3.66 +0.09 42 0 47 0
29JUN26 60.00 C 3.10 3.10 3.10 2.89 +0.06 43 15 272 +15
29JUN26 62.50 C 0.00 0.00 0.00 2.24 +0.04 43 0 96 0
29JUN26 65.00 C 1.92 1.92 1.92 1.72 +0.03 42 4 711 +4
29JUN26 67.50 C 0.00 0.00 0.00 1.30 +0.02 42 0 50 0
29JUN26 70.00 C 1.26 1.26 1.26 0.99 +0.01 42 1 2,083 +1
29JUN26 72.50 C 0.00 0.00 0.00 0.75 +0.01 42 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.56 0.00 42 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.41 0.00 42 0 41 0
29JUN26 80.00 C 0.50 0.50 0.50 0.31 0.00 42 15 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.22 -0.01 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 7 0
29JUN26 90.00 C 0.22 0.22 0.22 0.09 0.00 42 7 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 0.00 43 0 101 0
29JUN26 95.00 C 0.19 0.19 0.19 0.05 0.00 43 100 165 +87
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 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 42 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 13.92 +0.36 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.18 +0.79 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.60 +0.40 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.88 +0.10 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.23 +0.13 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.62 +0.10 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.02 +0.31 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.44 +0.08 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.97 +0.30 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.66 +0.20 44 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 6.46 +0.09 43 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 5.63 +0.13 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.78 +0.09 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.06 +0.05 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.40 +0.02 43 0 36 0
29SEP26 67.50 C 0.00 0.00 0.00 2.88 +0.03 43 0 343 0
29SEP26 70.00 C 2.74 2.74 2.54 2.41 +0.01 43 8 47 0
29SEP26 72.50 C 0.00 0.00 0.00 2.02 +0.01 43 0 60 0
29SEP26 75.00 C 2.10 2.10 2.10 1.69 0.00 43 1 1 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.41 0.00 43 0 20 0
29SEP26 80.00 C 1.60 1.60 1.60 1.18 0.00 43 1 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.95 -0.03 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.79 -0.01 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.66 -0.01 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.54 -0.02 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.38 -0.01 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 15.23 +0.36 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.57 +0.48 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.91 +0.34 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.26 +0.16 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.67 +0.14 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.09 +0.27 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.55 +0.16 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.00 +0.34 45 0 0 0
30DEC26 50.00 C 11.20 11.20 11.20 10.46 +0.29 44 1 3 +1
30DEC26 52.50 C 0.00 0.00 0.00 9.28 +0.26 44 0 0 0
30DEC26 55.00 C 8.15 8.15 8.15 8.20 +0.21 44 3 25 +3
30DEC26 57.50 C 0.00 0.00 0.00 7.30 +0.16 44 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 6.42 +0.18 44 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 5.66 +0.13 44 0 19 0
30DEC26 65.00 C 5.05 5.05 5.05 5.00 +0.12 44 6 20 +5
30DEC26 67.50 C 0.00 0.00 0.00 4.35 +0.09 44 0 125 0
30DEC26 70.00 C 4.40 4.40 4.40 3.85 +0.09 44 2 44 +2
30DEC26 72.50 C 0.00 0.00 0.00 3.35 +0.09 44 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 2.95 +0.07 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.58 +0.07 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.25 +0.05 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 1.92 -0.01 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.66 0.00 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.47 -0.01 43 0 0 0
30DEC26 90.00 C 1.66 1.66 1.66 1.28 +0.03 43 6 39 +6
30MAR27 42.00 C 0.00 0.00 0.00 16.34 +0.35 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.70 +0.33 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.09 +0.31 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.50 +0.30 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.92 +0.28 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.40 +0.29 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.85 +0.51 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.33 +0.26 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.79 +0.33 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.64 +0.30 44 80 80 +66
30MAR27 55.00 C 0.00 0.00 0.00 9.70 +0.37 45 80 87 +80
30MAR27 57.50 C 0.00 0.00 0.00 8.67 +0.23 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.89 +0.26 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.27 +0.39 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.50 +0.29 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.85 +0.27 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.28 +0.29 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.80 +0.30 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.32 +0.30 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.86 +0.25 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.51 +0.25 45 0 0 0
TOTAL CALL 1,800 23,535 +582
30MAR26 42.00 P 0.10 0.12 0.10 0.03 -0.01 44 2 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 16 0
30MAR26 45.00 P 0.19 0.28 0.18 0.12 -0.06 42 31 69 +16
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.08 42 0 86 0
30MAR26 47.00 P 0.33 0.46 0.33 0.30 -0.11 42 31 47 -14
30MAR26 48.00 P 0.47 0.54 0.41 0.44 -0.14 42 80 254 +80
30MAR26 49.00 P 0.62 0.62 0.61 0.64 -0.17 42 30 285 +15
30MAR26 50.00 P 0.75 1.05 0.65 0.88 -0.21 42 152 551 +63
30MAR26 52.50 P 1.42 1.84 1.42 1.75 -0.24 42 193 687 -9
30MAR26 55.00 P 2.65 2.65 2.46 3.01 -0.33 42 32 488 -31
30MAR26 57.50 P 0.00 0.00 0.00 4.70 -0.35 42 0 1,112 0
30MAR26 60.00 P 6.08 6.08 6.05 6.70 -0.61 42 251 1,092 -145
30MAR26 62.50 P 0.00 0.00 0.00 8.94 -0.64 42 0 1,194 0
30MAR26 65.00 P 11.54 11.54 11.54 11.28 -0.44 39 95 619 -95
30MAR26 67.50 P 0.00 0.00 0.00 13.76 -0.41 42 0 390 0
30MAR26 70.00 P 16.45 16.50 16.45 16.25 -0.42 0 80 1,355 -27
30MAR26 72.50 P 0.00 0.00 0.00 18.75 -0.40 0 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 21.25 -0.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.75 -0.40 0 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 26.25 -0.40 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.75 -0.49 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.25 -0.45 0 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 33.75 -0.47 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 36.25 -0.40 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 38.75 -0.69 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 41.25 -0.48 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 43.75 -0.49 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 46.25 -0.40 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 48.75 -0.64 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 51.25 -0.40 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 53.75 -0.50 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 56.25 -0.49 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 58.75 -0.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 61.25 -0.66 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 63.75 -0.47 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.26 -0.05 44 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.36 -0.06 44 0 27 0
29APR26 44.00 P 0.55 0.55 0.55 0.47 -0.10 44 15 26 0
29APR26 45.00 P 0.60 0.60 0.60 0.63 -0.10 44 15 46 +15
29APR26 46.00 P 0.77 0.82 0.77 0.82 -0.12 44 17 40 -2
29APR26 47.00 P 1.08 1.08 1.08 1.03 -0.15 44 15 75 0
29APR26 48.00 P 1.24 1.37 1.12 1.30 -0.16 44 47 106 +43
29APR26 49.00 P 1.30 1.30 1.30 1.60 -0.18 44 45 176 +30
29APR26 50.00 P 1.67 1.68 1.67 1.94 -0.17 44 2 540 0
29APR26 52.50 P 2.64 3.06 2.45 2.92 -0.23 43 45 514 0
29APR26 55.00 P 4.00 4.33 4.00 4.21 -0.28 43 46 754 +16
29APR26 57.50 P 5.25 5.25 5.13 5.79 -0.32 43 26 266 +26
29APR26 60.00 P 0.00 0.00 0.00 7.62 -0.35 43 0 3,658 0
29APR26 62.50 P 0.00 0.00 0.00 9.62 -0.38 43 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 11.74 -0.42 43 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 14.06 -0.47 44 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 16.39 -0.40 43 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 18.85 -0.35 46 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 21.32 -0.42 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.75 -0.43 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.25 -0.43 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 28.75 -0.49 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 31.25 -0.45 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.75 -0.47 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 36.25 -0.43 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 38.75 -0.69 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 41.30 -0.43 74 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 43.75 -0.49 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 46.25 -0.43 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 48.75 -0.64 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 51.25 -0.43 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 53.75 -0.50 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 56.25 -0.49 0 0 0 0
28MAY26 42.00 P 0.62 0.62 0.62 0.54 -0.06 43 1 16 +1
28MAY26 43.00 P 0.72 0.72 0.72 0.70 -0.06 43 15 33 +15
28MAY26 44.00 P 0.00 0.00 0.00 0.88 -0.08 43 0 41 0
28MAY26 45.00 P 0.00 0.00 0.00 1.09 -0.08 43 0 45 0
28MAY26 46.00 P 1.42 1.42 1.42 1.33 -0.10 43 15 103 +15
28MAY26 47.00 P 1.53 1.53 1.53 1.60 -0.11 43 15 163 0
28MAY26 48.00 P 0.00 0.00 0.00 1.91 -0.14 43 0 102 0
28MAY26 49.00 P 0.00 0.00 0.00 2.26 -0.13 44 0 54 0
28MAY26 50.00 P 0.00 0.00 0.00 2.64 -0.16 44 0 69 0
28MAY26 52.50 P 0.00 0.00 0.00 3.72 -0.20 43 0 209 0
28MAY26 55.00 P 5.14 5.14 5.14 5.04 -0.24 43 15 673 0
28MAY26 57.50 P 0.00 0.00 0.00 6.65 -0.31 44 0 155 0
28MAY26 60.00 P 0.00 0.00 0.00 8.27 -0.43 43 0 191 0
28MAY26 62.50 P 0.00 0.00 0.00 10.27 -0.39 44 0 379 0
28MAY26 65.00 P 0.00 0.00 0.00 12.43 -0.21 46 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 14.60 -0.11 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.86 -0.66 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.10 -0.49 46 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 21.50 -0.44 47 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 23.77 -0.59 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.26 -0.50 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.75 -0.49 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.25 -0.45 0 0 0 0
29JUN26 42.00 P 1.07 1.07 1.07 0.93 -0.11 42 15 30 +15
29JUN26 43.00 P 0.00 0.00 0.00 1.14 -0.12 42 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 1.36 -0.15 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 1.64 -0.13 42 0 68 0
29JUN26 46.00 P 0.00 0.00 0.00 1.92 -0.13 43 0 46 0
29JUN26 47.00 P 1.95 1.95 1.95 2.22 -0.21 42 15 111 +15
29JUN26 48.00 P 0.00 0.00 0.00 2.57 -0.16 42 0 86 0
29JUN26 49.00 P 2.95 2.95 2.95 2.93 -0.18 42 15 299 0
29JUN26 50.00 P 3.30 3.30 3.30 3.34 -0.19 42 10 323 +10
29JUN26 52.50 P 0.00 0.00 0.00 4.49 -0.24 42 0 285 0
29JUN26 55.00 P 0.00 0.00 0.00 5.85 -0.29 41 0 250 0
29JUN26 57.50 P 7.59 7.60 7.33 7.42 -0.33 42 485 860 +485
29JUN26 60.00 P 0.00 0.00 0.00 9.28 +0.03 43 0 3,221 0
29JUN26 62.50 P 0.00 0.00 0.00 11.16 -0.23 43 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 13.18 -0.06 43 0 903 0
29JUN26 67.50 P 0.00 0.00 0.00 15.28 -0.38 43 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 17.46 -0.39 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 19.76 -0.35 45 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 22.06 -0.36 45 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 24.40 -0.47 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 26.74 -0.41 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 29.14 -0.41 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 31.56 -0.52 46 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 34.01 -0.39 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 36.40 -0.40 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 38.85 -0.59 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 41.31 -0.51 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 43.77 -0.57 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.25 -0.44 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 48.75 -0.64 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 51.25 -0.52 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 53.75 -0.93 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 56.25 -0.49 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 58.75 -0.52 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.01 -0.15 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.30 -0.14 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.61 -0.13 43 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.94 -0.16 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.29 -0.17 43 0 18 0
29SEP26 47.00 P 3.55 3.55 3.55 3.62 -0.23 43 15 53 +15
29SEP26 48.00 P 0.00 0.00 0.00 4.08 -0.14 43 0 77 0
29SEP26 49.00 P 4.25 4.25 4.25 4.43 -0.22 42 15 302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.96 -0.15 43 0 383 0
29SEP26 52.50 P 0.00 0.00 0.00 6.11 -0.27 42 0 257 0
29SEP26 55.00 P 7.00 7.00 6.90 7.55 -0.28 42 2 259 +1
29SEP26 57.50 P 9.41 9.41 9.41 9.12 -0.34 43 1 197 -1
29SEP26 60.00 P 0.00 0.00 0.00 10.81 -0.31 43 0 906 0
29SEP26 62.50 P 0.00 0.00 0.00 12.68 -0.27 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 14.56 -0.30 44 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 16.60 -0.26 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 18.67 -0.26 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 20.66 -0.07 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 22.83 -0.40 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 25.14 -0.35 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 27.51 -0.29 46 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 29.68 -0.46 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 32.01 -0.08 44 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 34.45 -0.41 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.84 -0.34 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.22 -0.34 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.63 -0.19 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.03 -0.31 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 46.49 -0.41 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 48.91 -0.48 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.35 -0.42 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.83 -0.85 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.28 -0.46 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.75 -0.52 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.96 -0.08 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.27 -0.10 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.61 -0.10 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.97 -0.14 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 4.31 -0.17 43 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 4.72 -0.19 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 5.14 -0.20 43 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 5.59 -0.24 43 0 2 0
30DEC26 50.00 P 5.88 5.88 5.88 6.06 -0.25 43 15 94 +15
30DEC26 52.50 P 0.00 0.00 0.00 7.38 -0.22 43 0 57 0
30DEC26 55.00 P 0.00 0.00 0.00 8.78 -0.25 43 0 769 0
30DEC26 57.50 P 0.00 0.00 0.00 10.36 -0.25 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 11.99 -0.04 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 13.75 -0.31 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.59 -0.32 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 17.50 -0.34 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 19.48 -0.35 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 21.52 -0.36 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 23.61 -0.32 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.74 -0.39 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.94 -0.49 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.34 0.00 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.49 -0.39 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.79 -0.52 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.12 -0.58 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.75 -0.06 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.11 -0.07 44 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 4.47 -0.08 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.89 -0.07 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.32 -0.05 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.75 -0.07 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.21 -0.08 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.69 -0.08 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.17 -0.15 43 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.44 -0.16 43 80 80 +80
30MAR27 55.00 P 0.00 0.00 0.00 10.08 +0.01 44 80 80 +80
30MAR27 57.50 P 0.00 0.00 0.00 11.38 -0.23 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.07 -0.24 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.81 -0.26 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 16.59 -0.35 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.48 -0.49 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.43 -0.38 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.41 -0.39 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.43 -0.46 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.52 -0.33 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.63 -0.35 43 0 0 0
TOTAL PUT 2,059 33,443 +727
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$ 20.72
30MAR26 12.50 C 0.00 0.00 0.00 8.24 +0.04 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.73 +0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.24 +0.04 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.73 +0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.73 +0.02 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.25 +0.04 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.74 +0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.26 +0.04 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.77 +0.03 29 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.29 +0.02 28 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.84 +0.01 28 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.39 +0.01 26 0 86 0
30MAR26 20.00 C 1.02 1.02 1.02 1.09 +0.05 30 26 438 0
30MAR26 21.00 C 0.60 0.60 0.60 0.50 -0.01 28 1 600 0
30MAR26 22.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 494 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 38 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 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.76 +0.05 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.79 +0.08 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.30 +0.06 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.81 +0.03 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.34 +0.03 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.88 +0.03 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.45 +0.03 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.05 +0.03 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.68 +0.04 28 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.38 +0.08 29 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 0.80 +0.01 27 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.24 0.00 28 0 18 0
29APR26 24.00 C 0.00 0.00 0.00 0.12 0.00 28 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.93 +0.17 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.45 +0.18 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.97 +0.12 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.43 +0.03 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.00 +0.04 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.58 +0.02 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.20 +0.02 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.89 +0.04 28 0 45 0
28MAY26 20.00 C 1.54 1.54 1.54 1.56 +0.07 28 15 160 +15
28MAY26 21.00 C 0.00 0.00 0.00 1.02 +0.04 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.63 +0.01 27 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.22 0.00 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.12 0.00 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 0.00 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 29 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 7.34 +0.12 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.90 +0.16 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.37 +0.12 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.89 +0.12 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.45 +0.17 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.97 +0.14 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.49 +0.13 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.03 +0.14 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.50 +0.06 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.08 +0.06 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.69 +0.07 28 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.32 +0.07 28 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.99 +0.08 28 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.65 0.00 28 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.20 +0.09 29 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.76 +0.03 28 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.50 +0.05 28 0 45 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 +0.05 29 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 29 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 7.35 +0.11 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.90 +0.13 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.38 +0.09 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.90 +0.08 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.46 +0.16 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.00 +0.13 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.53 +0.15 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.08 +0.11 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.64 +0.12 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.13 +0.01 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.01 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.41 +0.01 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 0.00 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 0.00 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 +0.01 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 0.00 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.70 -0.01 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.96 +0.14 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.49 +0.15 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.05 +0.16 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.60 +0.10 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.17 +0.15 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 +0.13 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.27 +0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.93 +0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.61 +0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.39 +0.07 26 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.10 +0.02 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 +0.02 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.27 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.97 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 -0.01 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 -0.01 26 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 0.00 26 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.13 +0.14 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.70 +0.12 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.29 +0.10 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.91 +0.13 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.45 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.14 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.84 +0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.58 +0.01 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.39 +0.02 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.93 +0.01 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.56 +0.01 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.25 0.00 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
TOTAL CALL 42 5,560 +15
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 136 0
30MAR26 20.00 P 0.00 0.00 0.00 0.32 -0.04 29 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.79 -0.05 30 0 260 0
30MAR26 22.00 P 0.00 0.00 0.00 1.50 -0.05 31 0 152 0
30MAR26 23.00 P 0.00 0.00 0.00 2.32 -0.05 28 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.30 -0.08 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.29 -0.12 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.29 -0.09 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.29 -0.12 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.29 -0.08 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.29 -0.12 68 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.29 -0.11 73 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 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 0.00 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 14 0
29APR26 18.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 110 0
29APR26 19.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 124 0
29APR26 20.00 P 0.00 0.00 0.00 0.57 -0.02 28 0 279 0
29APR26 21.00 P 0.00 0.00 0.00 1.06 -0.01 29 0 293 0
29APR26 22.00 P 0.00 0.00 0.00 1.67 -0.03 28 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.45 -0.04 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.34 -0.03 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.34 -0.07 34 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.36 -0.05 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.36 -0.05 46 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.36 -0.05 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.36 -0.05 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.36 -0.05 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.36 -0.05 64 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.18 0.00 27 0 101 0
28MAY26 18.50 P 0.00 0.00 0.00 0.27 0.00 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.72 -0.03 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 1.18 -0.05 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.79 -0.05 27 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.55 -0.03 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.40 -0.04 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.34 -0.10 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.36 -0.05 34 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.36 -0.05 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.36 -0.05 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.36 -0.08 46 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.36 -0.08 50 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.36 -0.12 53 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 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.24 +0.03 29 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.59 0.00 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 0.00 28 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.98 0.00 28 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.21 0.00 27 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.78 +0.01 27 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.51 +0.02 28 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.29 +0.01 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.03 -0.16 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.93 -0.15 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.83 -0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.81 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.83 -0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.81 -0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.79 -0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 -0.02 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 -0.03 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.85 -0.04 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.03 -0.04 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.24 -0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.47 -0.07 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.04 -0.07 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.81 -0.05 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.56 -0.07 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.26 -0.12 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.11 -0.13 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.02 -0.14 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.94 -0.19 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.90 -0.18 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 -0.13 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.84 -0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.02 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.02 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.03 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 -0.03 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 -0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.23 -0.04 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 -0.03 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.68 -0.05 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.24 -0.07 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.92 -0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.61 -0.08 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.39 -0.16 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.22 -0.17 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.08 -0.13 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.00 -0.13 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.93 -0.15 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.92 -0.13 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.85 -0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.02 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.02 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.04 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 -0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 -0.08 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.62 -0.03 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.41 -0.04 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.04 -0.09 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.74 -0.14 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.50 -0.13 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.31 -0.16 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.16 -0.18 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.05 -0.17 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.96 -0.17 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.92 -0.13 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.87 -0.16 21 0 0 0
TOTAL PUT 0 5,405 0
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$ 1.11
30MAR26 0.55 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.21 0.00 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.17 +0.01 51 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.13 0.00 52 0 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.10 0.00 57 0 297 0
30MAR26 1.10 C 0.10 0.10 0.10 0.08 +0.01 64 10 516 0
30MAR26 1.15 C 0.09 0.09 0.09 0.05 0.00 57 4 119 +4
30MAR26 1.20 C 0.00 0.00 0.00 0.04 0.00 63 0 151 0
30MAR26 1.25 C 0.00 0.00 0.00 0.03 0.00 65 0 168 0
30MAR26 1.30 C 0.00 0.00 0.00 0.02 0.00 65 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 67 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 74 0 1,006 0
30MAR26 1.50 C 0.01 0.01 0.01 0.01 0.00 81 27 2,882 +27
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 105 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 0.00 120 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 125 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 129 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 133 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 142 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 149 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 157 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 170 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 176 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 188 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 198 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 203 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 208 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.21 +0.01 60 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 +0.01 63 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.16 +0.01 61 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 +0.01 61 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.13 +0.01 64 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 +0.01 63 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 +0.01 54 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 50 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 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
TOTAL CALL 41 11,549 +31
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 0.00 69 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 0.00 66 0 530 0
30MAR26 1.05 P 0.00 0.00 0.00 0.05 0.00 68 0 279 0
30MAR26 1.10 P 0.00 0.00 0.00 0.07 0.00 65 0 1,182 0
30MAR26 1.15 P 0.00 0.00 0.00 0.10 0.00 67 0 1,164 0
30MAR26 1.20 P 0.00 0.00 0.00 0.12 -0.01 55 0 522 0
30MAR26 1.25 P 0.00 0.00 0.00 0.17 -0.01 67 0 185 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 67 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.26 -0.01 76 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.30 -0.01 70 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.35 -0.01 78 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.40 0.00 85 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.45 0.00 91 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.50 0.00 98 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.55 0.00 103 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 0.00 109 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 0.00 114 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 0.00 120 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.75 0.00 125 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.79 -0.01 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.19 -0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.29 -0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.09 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.12 0.00 62 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 0.00 64 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.18 0.00 64 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 0.00 64 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 0.00 63 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 0.00 65 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 0.00 62 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 0.00 62 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 0.00 62 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 -0.01 61 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.48 0.00 65 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 0.00 63 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 -0.01 60 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 -0.01 63 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 0.00 66 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 -0.01 61 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 -0.01 63 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 0.00 66 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 0.00 68 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
TOTAL PUT 0 7,325 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 81.85
30MAR26 45.00 C 0.00 0.00 0.00 36.93 +2.35 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.93 +2.35 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.93 +2.34 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.93 +2.34 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.94 +2.35 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.94 +2.21 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.44 +2.34 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.95 +2.35 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.45 +2.34 0 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 21.96 +2.15 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.46 +2.17 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 16.97 +2.16 32 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 14.48 +2.19 29 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 12.01 +2.29 28 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 9.61 +2.22 29 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 7.34 +2.19 29 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 5.14 +1.71 26 0 117 0
30MAR26 80.00 C 0.00 0.00 0.00 3.48 +1.35 27 0 54 0
30MAR26 82.50 C 0.00 0.00 0.00 2.19 +0.93 28 0 101 0
30MAR26 85.00 C 0.00 0.00 0.00 1.33 +0.68 29 0 13 0
30MAR26 87.50 C 0.00 0.00 0.00 0.73 +0.43 29 0 24 0
30MAR26 90.00 C 0.00 0.00 0.00 0.36 +0.23 29 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 0.17 +0.12 29 0 50 0
30MAR26 95.00 C 0.24 0.24 0.24 0.07 +0.05 29 1 40 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 35.95 +2.37 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.96 +2.37 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.97 +2.38 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.26 +2.67 89 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.97 +2.24 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.48 +2.30 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.98 +2.38 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.49 +2.28 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.00 +2.19 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.50 +2.20 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 17.02 +2.19 29 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 14.55 +2.13 28 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 12.12 +2.23 28 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 9.78 +2.25 27 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 7.41 +1.68 24 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 5.54 +1.46 26 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 3.98 +1.22 27 0 58 0
29APR26 82.50 C 2.73 2.73 2.73 2.74 +0.98 27 15 84 0
29APR26 85.00 C 0.00 0.00 0.00 1.91 +0.83 28 0 122 0
29APR26 87.50 C 0.00 0.00 0.00 1.22 +0.59 28 0 86 0
29APR26 90.00 C 1.08 1.08 0.98 0.75 +0.40 28 44 144 +44
29APR26 92.50 C 0.00 0.00 0.00 0.44 +0.25 28 0 235 0
29APR26 95.00 C 0.55 0.55 0.51 0.25 +0.15 28 76 68 -56
29APR26 97.50 C 0.40 0.40 0.40 0.14 +0.09 28 1 142 -1
29APR26 100.00 C 0.00 0.00 0.00 0.08 +0.05 28 0 0 0
29APR26 102.50 C 0.21 0.21 0.21 0.04 +0.02 28 1 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.48 +2.30 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.98 +2.34 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.49 +2.28 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.00 +2.19 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.50 +2.20 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.02 +2.19 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.56 +2.14 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.16 +2.21 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.78 +1.85 25 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 7.58 +1.57 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.82 +1.38 25 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 4.34 +1.13 26 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 3.21 +0.94 26 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.40 +0.85 27 0 48 0
28MAY26 87.50 C 1.99 1.99 1.99 1.69 +0.65 27 15 45 -15
28MAY26 90.00 C 0.00 0.00 0.00 1.16 +0.49 27 0 45 0
28MAY26 92.50 C 0.00 0.00 0.00 0.78 +0.35 27 0 163 0
28MAY26 95.00 C 0.00 0.00 0.00 0.51 +0.24 27 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.33 +0.16 27 0 133 0
28MAY26 100.00 C 0.00 0.00 0.00 0.21 +0.11 27 0 110 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 +0.07 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.96 +2.35 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.97 +2.35 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.97 +2.35 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.26 +2.64 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.97 +2.24 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.48 +2.30 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.99 +2.35 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.49 +2.28 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.00 +2.19 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.51 +2.21 27 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 17.03 +2.20 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.58 +2.16 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.16 +1.82 24 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 10.00 +1.77 25 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 8.24 +1.95 27 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 6.15 +1.35 24 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 4.70 +1.09 24 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 3.59 +0.89 24 0 66 0
29JUN26 85.00 C 2.92 2.92 2.92 2.78 +0.82 25 7 21 0
29JUN26 87.50 C 0.00 0.00 0.00 2.10 +0.70 25 0 0 0
29JUN26 90.00 C 1.75 1.76 1.75 1.52 +0.54 25 15 55 +15
29JUN26 92.50 C 0.00 0.00 0.00 1.09 +0.41 25 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.76 +0.30 25 0 49 0
29JUN26 97.50 C 0.00 0.00 0.00 0.52 +0.22 25 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.36 +0.16 25 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.24 +0.11 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 +0.08 25 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.05 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.96 +2.34 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.97 +2.35 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.97 +2.35 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.26 +2.64 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.97 +2.24 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.48 +2.30 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.99 +2.35 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.49 +2.28 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.00 +2.19 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.52 +2.22 24 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 17.10 +2.18 24 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 14.76 +2.34 24 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.47 +1.73 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.53 +1.60 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.81 +1.29 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.38 +1.36 23 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.12 +1.20 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.03 +1.03 24 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 4.12 +0.90 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.33 +0.77 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.67 +0.66 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.10 +0.52 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.67 +0.44 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.31 +0.35 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.01 +0.27 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.80 +0.22 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.62 +0.19 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.46 +0.14 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.96 +2.34 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.97 +2.35 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.97 +2.35 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.26 +2.64 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.97 +2.24 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.48 +2.30 29 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.99 +2.35 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.49 +2.28 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.01 +2.20 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.52 +2.05 20 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 17.10 +1.99 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.76 +1.49 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 12.85 +1.68 20 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 11.17 +1.16 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 9.64 +1.33 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.26 +1.39 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.01 +1.23 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.92 +1.09 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.97 +0.98 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 4.13 +0.87 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.40 +0.72 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.81 +0.63 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.29 +0.55 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.86 +0.45 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.51 +0.36 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.23 +0.31 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.00 +0.27 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 +0.23 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.51 - 22 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 22.13 +2.21 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.90 +2.38 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.84 +2.04 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.93 +1.96 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.13 +1.85 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.08 +1.66 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.62 +1.57 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.27 +1.48 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.02 +1.32 21 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 6.94 +1.21 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.96 +1.12 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.06 +0.96 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.33 +0.88 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.66 +0.79 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.09 +0.68 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.60 +0.62 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.16 +0.46 22 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.87 +0.48 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.54 +0.39 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.28 +0.35 22 0 0 0
TOTAL CALL 175 3,427 -13
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.05 29 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.12 29 0 57 0
30MAR26 75.00 P 0.00 0.00 0.00 0.35 -0.30 28 0 60 0
30MAR26 77.50 P 0.68 0.68 0.61 0.79 -0.57 28 4 69 -3
30MAR26 80.00 P 1.53 1.53 1.39 1.65 -0.94 29 14 71 +9
30MAR26 82.50 P 2.66 2.66 2.66 2.86 -1.36 30 15 21 +15
30MAR26 85.00 P 0.00 0.00 0.00 4.47 -1.54 30 0 17 0
30MAR26 87.50 P 0.00 0.00 0.00 6.43 -1.93 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.65 -1.90 34 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 11.04 -2.35 38 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.55 -1.95 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.12 -2.08 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.60 -1.95 56 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.10 -1.90 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.84 -1.66 73 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.05 -2.16 69 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 -0.06 28 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.21 -0.11 28 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.43 -0.22 27 0 30 0
29APR26 72.50 P 0.77 0.77 0.77 0.82 -0.37 27 15 20 +15
29APR26 75.00 P 1.16 1.16 1.16 1.43 -0.59 27 8 4 -8
29APR26 77.50 P 2.20 2.20 2.10 2.28 -0.89 27 2 86 +2
29APR26 80.00 P 3.37 3.37 3.37 3.58 -1.05 28 6 57 +6
29APR26 82.50 P 0.00 0.00 0.00 5.13 -1.30 29 0 111 0
29APR26 85.00 P 0.00 0.00 0.00 6.88 -1.56 29 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 8.89 -1.53 31 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.06 -1.60 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.37 -1.60 34 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 15.78 -1.53 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.17 -1.64 39 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.55 -1.51 40 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.03 -1.69 43 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.49 -2.60 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.93 -1.60 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.10 -0.06 27 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.22 -0.09 27 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.40 -0.20 26 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.72 -0.32 26 0 30 0
28MAY26 72.50 P 0.00 0.00 0.00 1.22 -0.48 26 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 1.91 -0.66 26 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.89 -0.83 26 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.15 -1.05 27 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 5.65 -1.30 27 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 7.41 -1.62 28 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.31 -1.82 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.40 -1.97 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.62 -2.11 31 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.96 -1.83 33 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.37 -1.67 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.82 -2.35 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.03 -1.77 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.61 -2.48 40 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.09 -2.18 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.05 25 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.09 25 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.33 -0.16 25 0 79 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 -0.23 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.99 -0.33 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.54 -0.53 25 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 2.29 -0.66 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.29 -0.82 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.53 -1.03 25 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 6.02 -1.24 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.73 -1.59 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.59 -1.77 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.62 -1.93 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.79 -2.07 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.08 -2.17 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.44 -2.02 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.82 -2.35 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.38 -1.71 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.65 -2.44 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.12 -2.15 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.08 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.14 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 -0.20 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.83 -0.30 24 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.26 -0.41 24 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.83 -0.54 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.56 -0.69 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.45 -0.84 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.52 -1.00 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.76 -1.18 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.18 -1.37 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.79 -1.52 25 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.56 -1.65 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.45 -1.79 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.47 -1.90 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.63 -1.99 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.87 -1.59 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.20 -2.00 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.53 -2.00 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.97 -2.12 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.39 -1.88 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.10 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 -0.17 22 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.74 -0.24 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.11 -0.33 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.59 -0.45 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.21 -0.58 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.99 -0.71 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.92 -0.84 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.01 -0.97 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.24 -1.15 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.65 -1.32 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.23 -1.45 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.94 -1.57 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.77 -1.75 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.76 -1.86 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.85 -1.96 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.04 -2.08 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.33 -1.87 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.68 -1.85 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.03 -2.06 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.39 -1.88 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.45 - 22 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 0.69 -0.21 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.05 -0.25 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.49 -0.33 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.05 -0.41 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.73 -0.53 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.53 -0.68 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.51 -0.79 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.63 -0.89 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.87 -1.06 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.27 -1.20 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.82 -1.16 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.47 -1.48 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.29 -1.52 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.20 -1.71 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.23 -1.58 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.04 -2.13 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.57 -1.82 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.68 -1.93 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.03 -2.06 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.39 -1.88 26 0 0 0
TOTAL PUT 64 1,903 +36
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$ 502.00
06MAR26 390.00 C 0.00 0.00 0.00 113.35 -3.72 289 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 103.35 -3.73 265 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 93.36 -3.72 241 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 83.36 -3.73 218 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 73.37 -3.73 195 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 63.37 -3.76 171 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 53.38 -3.78 148 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 43.41 -3.77 126 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 33.43 -3.62 102 0 1 0
06MAR26 480.00 C 0.00 0.00 0.00 23.20 -4.82 74 0 6 0
06MAR26 490.00 C 22.00 22.00 13.80 13.76 -5.03 56 62 43 +28
06MAR26 500.00 C 15.00 16.00 5.56 5.27 -5.13 39 524 230 +72
06MAR26 510.00 C 6.62 7.92 1.40 1.51 -2.84 41 6,667 4,045 +340
06MAR26 520.00 C 2.50 2.80 0.30 0.30 -1.49 43 6,610 3,291 -673
06MAR26 530.00 C 0.64 0.64 0.07 0.06 -0.58 46 563 3,808 -243
06MAR26 540.00 C 0.20 0.20 0.01 0.01 -0.24 49 323 3,061 -207
06MAR26 550.00 C 0.05 0.10 0.01 0.01 -0.08 60 195 2,971 +90
06MAR26 560.00 C 0.07 0.07 0.04 0.01 -0.03 71 11 1,011 0
06MAR26 570.00 C 0.01 0.01 0.01 0.01 -0.01 81 120 676 0
06MAR26 580.00 C 0.01 0.01 0.01 0.01 0.00 91 30 874 0
06MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 101 0 244 0
06MAR26 600.00 C 0.05 0.05 0.05 0.01 0.00 111 1 911 -1
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 120 0 129 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 129 0 67 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 138 0 8 0
06MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 147 0 100 0
06MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
06MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 113.47 -3.60 101 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 103.49 -3.59 93 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 93.36 -3.72 82 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 83.36 -3.73 74 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 73.37 -3.73 66 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 63.37 -5.14 58 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 53.38 -4.56 50 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 43.69 -4.16 45 0 0 0
13MAR26 470.00 C 0.00 0.00 0.00 34.48 -3.46 42 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 26.49 -3.64 42 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 18.21 -3.39 37 0 13 0
13MAR26 500.00 C 14.30 14.30 11.10 11.06 -3.24 33 35 149 +10
13MAR26 510.00 C 9.97 12.00 6.33 6.25 -2.95 32 884 1,204 +417
13MAR26 520.00 C 6.00 7.50 3.31 3.10 -2.36 31 4,359 2,504 +601
13MAR26 530.00 C 3.70 3.70 1.89 1.31 -1.81 30 1,193 2,351 -334
13MAR26 540.00 C 1.66 1.75 1.05 0.46 -1.20 29 3,503 3,791 +3,223
13MAR26 550.00 C 1.00 1.00 0.70 0.13 -0.70 28 258 1,773 +149
13MAR26 560.00 C 0.55 0.55 0.40 0.03 -0.35 28 62 432 +45
13MAR26 570.00 C 0.30 0.30 0.29 0.01 -0.17 28 7 161 +1
13MAR26 580.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 233 0
13MAR26 590.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 20 0
13MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
13MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
13MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
13MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 320.00 C 192.84 192.93 192.84 183.67 -2.93 91 200 1,553 +200
30MAR26 330.00 C 0.00 0.00 0.00 173.70 -3.86 86 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 163.73 -2.92 81 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 153.76 -7.63 76 0 31 0
30MAR26 360.00 C 145.18 145.18 144.69 143.80 -4.13 71 50 124 +21
30MAR26 370.00 C 0.00 0.00 0.00 133.86 -2.94 66 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 123.90 -6.80 62 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 114.06 -6.46 58 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 104.45 -5.96 56 0 190 0
30MAR26 410.00 C 0.00 0.00 0.00 93.69 -4.90 45 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 84.10 -3.69 44 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 74.66 -4.85 42 0 500 0
30MAR26 440.00 C 0.00 0.00 0.00 65.41 -3.10 41 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 56.41 -5.30 39 0 412 0
30MAR26 460.00 C 0.00 0.00 0.00 49.18 -3.00 42 0 223 0
30MAR26 470.00 C 0.00 0.00 0.00 40.70 -2.90 39 0 634 0
30MAR26 480.00 C 34.90 34.90 34.90 32.76 -2.20 37 1 1,459 0
30MAR26 490.00 C 32.12 32.12 25.16 25.16 -3.60 34 62 1,205 -58
30MAR26 500.00 C 24.16 25.00 18.50 19.02 -2.37 33 1,384 3,923 -414
30MAR26 510.00 C 19.50 19.50 13.60 14.01 -2.38 32 1,836 9,943 +820
30MAR26 520.00 C 14.06 14.22 9.75 10.00 -2.41 32 855 14,148 -125
30MAR26 530.00 C 10.00 10.20 7.00 7.25 -1.54 32 4,189 9,059 -1
30MAR26 540.00 C 7.13 7.26 5.00 5.00 -1.42 32 4,689 11,555 +2,494
30MAR26 550.00 C 5.08 5.08 3.46 3.46 -1.21 32 2,915 14,965 +906
30MAR26 560.00 C 3.66 3.66 2.50 2.28 -1.08 32 2,106 19,151 +380
30MAR26 570.00 C 2.30 2.50 2.00 1.46 -0.94 32 261 10,691 +179
30MAR26 580.00 C 1.72 1.85 1.40 0.91 -0.80 32 597 19,339 -56
30MAR26 590.00 C 1.23 1.30 1.10 0.56 -0.72 32 210 5,687 -95
30MAR26 600.00 C 0.81 1.07 0.81 0.33 -0.57 32 2,632 19,379 -1,819
30MAR26 610.00 C 0.69 0.84 0.69 0.19 -0.44 32 518 7,671 -175
30MAR26 620.00 C 0.63 0.73 0.63 0.11 -0.33 32 182 17,616 +18
30MAR26 630.00 C 0.70 0.70 0.40 0.06 -0.25 32 144 12,680 -74
30MAR26 640.00 C 0.35 0.35 0.35 0.03 -0.19 32 135 13,290 0
30MAR26 650.00 C 0.00 0.00 0.00 0.02 -0.13 32 0 22,802 0
30MAR26 660.00 C 0.20 0.20 0.20 0.01 -0.10 32 5 10,929 -2
30MAR26 670.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 17,999 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 9,074 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 6,343 0
30MAR26 700.00 C 0.11 0.11 0.10 0.01 -0.02 39 76 10,529 +29
30MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,252 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,602 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,604 0
30MAR26 740.00 C 0.10 0.10 0.10 0.01 0.00 45 4 1,725 -4
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,925 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,601 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,161 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 64 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 66 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,216 0
29APR26 390.00 C 0.00 0.00 0.00 116.56 -3.96 47 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 106.97 -3.44 45 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 95.69 -4.49 36 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 86.44 -2.13 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 77.39 -2.12 34 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 68.59 -3.73 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 60.91 -4.13 34 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 53.15 -3.52 34 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 45.24 -2.76 32 0 147 0
29APR26 480.00 C 0.00 0.00 0.00 37.69 -3.53 31 0 82 0
29APR26 490.00 C 34.98 34.98 34.98 31.28 -3.23 30 3 95 +3
29APR26 500.00 C 28.68 31.00 24.85 24.85 -3.55 29 478 857 +304
29APR26 510.00 C 25.00 25.00 19.99 20.06 -2.78 29 674 1,722 +301
29APR26 520.00 C 20.60 20.69 15.80 15.77 -2.12 28 952 1,652 -14
29APR26 530.00 C 16.71 16.92 12.30 12.17 -1.92 28 677 3,649 +84
29APR26 540.00 C 12.00 12.22 9.72 9.21 -1.51 28 792 1,958 +391
29APR26 550.00 C 10.30 10.30 7.52 6.83 -1.14 28 408 2,986 +146
29APR26 560.00 C 8.07 8.07 5.88 4.96 -0.82 27 651 7,077 +5
29APR26 570.00 C 6.36 6.36 4.73 3.52 -0.56 27 2,091 8,585 +1,816
29APR26 580.00 C 4.03 4.75 3.81 2.45 -0.35 27 377 4,319 +121
29APR26 590.00 C 3.57 3.66 3.35 1.66 -0.20 27 194 1,684 +194
29APR26 600.00 C 3.00 3.08 2.56 1.10 -0.10 26 130 4,265 +21
29APR26 610.00 C 2.61 2.61 2.30 0.71 -0.03 26 11 2,677 -1
29APR26 620.00 C 1.90 1.90 1.90 0.45 +0.01 26 10 5,907 0
29APR26 630.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 2,963 0
29APR26 640.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 2,706 0
29APR26 650.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 2,285 0
29APR26 660.00 C 1.08 1.08 1.08 0.05 -0.06 25 15 1,948 +10
29APR26 670.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 1,276 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 -0.05 24 0 2,395 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 4,794 0
29APR26 700.00 C 0.80 0.80 0.80 0.01 -0.02 26 30 8,304 +30
29APR26 710.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 789 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 590 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 29 0 566 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,149 0
29APR26 760.00 C 0.27 0.27 0.27 0.01 0.00 32 2 2,017 -2
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,507 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 211 0
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 44 0 315 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 878 0
28MAY26 390.00 C 0.00 0.00 0.00 117.27 -3.92 41 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 107.83 -5.58 39 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 98.51 -5.35 38 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 87.49 -7.10 32 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 78.71 -3.32 31 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 70.19 -6.48 31 0 33 0
28MAY26 450.00 C 0.00 0.00 0.00 62.15 -5.33 30 0 124 0
28MAY26 460.00 C 0.00 0.00 0.00 54.48 -3.95 30 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 47.17 -5.25 30 0 45 0
28MAY26 480.00 C 48.00 49.50 41.50 41.66 -0.98 31 35 634 +15
28MAY26 490.00 C 38.73 38.73 38.73 35.33 -3.22 30 30 737 +30
28MAY26 500.00 C 32.97 32.97 31.06 29.49 -2.81 29 90 1,602 +90
28MAY26 510.00 C 26.79 26.79 24.78 24.63 -2.16 29 16 2,255 +16
28MAY26 520.00 C 26.05 26.05 20.56 20.51 -1.81 29 449 3,032 +337
28MAY26 530.00 C 20.30 20.62 16.94 16.90 -1.43 29 340 1,579 -88
28MAY26 540.00 C 16.66 16.66 14.23 13.70 -1.31 29 159 1,398 -70
28MAY26 550.00 C 13.00 13.00 11.54 11.14 -1.05 29 91 1,054 -11
28MAY26 560.00 C 10.89 10.89 9.66 8.96 -0.76 29 61 1,028 0
28MAY26 570.00 C 8.31 9.15 8.02 7.06 -0.69 29 108 1,507 +26
28MAY26 580.00 C 6.96 7.50 6.96 5.63 -0.49 29 66 3,038 +1
28MAY26 590.00 C 5.82 5.98 5.39 4.40 -0.32 28 85 2,310 -35
28MAY26 600.00 C 5.30 5.30 4.69 3.42 -0.27 28 237 27,516 -57
28MAY26 610.00 C 4.36 4.40 4.19 2.66 -0.16 28 150 2,397 0
28MAY26 620.00 C 3.78 3.78 3.78 2.01 -0.12 28 2 2,927 -2
28MAY26 630.00 C 0.00 0.00 0.00 1.56 -0.06 28 0 2,443 0
28MAY26 640.00 C 0.00 0.00 0.00 1.17 -0.02 28 0 3,131 0
28MAY26 650.00 C 2.45 2.45 2.45 0.88 -0.02 28 10 3,238 +10
28MAY26 660.00 C 0.00 0.00 0.00 0.66 0.00 28 0 5,223 0
28MAY26 670.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 2,769 0
28MAY26 690.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 214 0
28MAY26 700.00 C 1.52 1.52 1.52 0.20 +0.02 28 3 17,829 +3
28MAY26 710.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 2,968 0
28MAY26 720.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 11,092 0
28MAY26 740.00 C 0.00 0.00 0.00 0.05 0.00 28 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 244 0
28MAY26 770.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 142 0
28MAY26 780.00 C 0.82 0.84 0.80 0.01 0.00 28 12 59 +12
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 30 0 187 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 31 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 32 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 35 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 36 0 596 0
29JUN26 380.00 C 133.44 133.44 133.44 127.92 -2.78 41 1 219 0
29JUN26 390.00 C 0.00 0.00 0.00 119.04 -4.70 40 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 108.60 -4.81 36 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 99.54 -4.32 35 0 46 0
29JUN26 420.00 C 94.82 94.82 94.82 88.49 -6.33 30 2 27 +2
29JUN26 430.00 C 0.00 0.00 0.00 82.43 -3.43 33 0 41 0
29JUN26 440.00 C 82.00 84.00 74.00 74.00 -4.73 32 6 92 +1
29JUN26 450.00 C 0.00 0.00 0.00 64.08 -6.15 29 0 100 0
29JUN26 460.00 C 0.00 0.00 0.00 56.83 -6.07 29 0 170 0
29JUN26 470.00 C 0.00 0.00 0.00 49.92 -5.18 28 0 75 0
29JUN26 480.00 C 47.00 47.00 47.00 44.77 -3.88 29 1 177 0
29JUN26 490.00 C 0.00 0.00 0.00 38.66 -3.43 29 0 359 0
29JUN26 500.00 C 35.85 37.75 33.45 33.15 -3.04 28 396 4,828 +301
29JUN26 510.00 C 32.72 32.72 28.30 28.13 -2.75 28 127 2,795 +80
29JUN26 520.00 C 29.00 29.00 23.93 23.82 -2.37 28 336 8,426 +201
29JUN26 530.00 C 22.10 24.20 20.20 19.85 -2.25 27 250 3,679 +114
29JUN26 540.00 C 20.40 20.40 18.55 16.55 -1.96 27 10 1,542 +9
29JUN26 550.00 C 17.15 17.15 15.00 13.62 -1.58 27 66 6,531 +18
29JUN26 560.00 C 13.05 13.05 12.62 11.02 -1.56 27 5 3,120 +5
29JUN26 570.00 C 12.80 12.80 10.84 8.98 -1.21 27 452 5,343 -370
29JUN26 580.00 C 10.22 10.22 9.00 7.13 -1.05 26 5 5,136 +1
29JUN26 590.00 C 9.00 9.30 7.75 5.66 -0.89 26 59 3,685 0
29JUN26 600.00 C 7.99 7.99 6.55 4.44 -0.65 26 719 27,344 +310
29JUN26 610.00 C 6.38 6.38 6.38 3.38 -0.63 26 5 6,094 +5
29JUN26 620.00 C 5.81 6.11 5.10 2.64 -0.44 26 1,149 15,573 +728
29JUN26 630.00 C 0.00 0.00 0.00 1.98 -0.34 25 0 10,327 0
29JUN26 640.00 C 4.40 4.40 4.40 1.48 -0.29 25 1 5,028 -1
29JUN26 650.00 C 4.00 4.00 3.77 1.11 -0.18 25 66 3,931 +6
29JUN26 660.00 C 3.30 3.48 3.28 0.79 -0.17 25 413 16,754 +410
29JUN26 670.00 C 0.00 0.00 0.00 0.58 -0.11 25 0 13,567 0
29JUN26 680.00 C 0.00 0.00 0.00 0.41 -0.07 24 0 25,973 0
29JUN26 690.00 C 0.00 0.00 0.00 0.29 -0.06 24 0 7,201 0
29JUN26 700.00 C 2.50 2.50 2.22 0.20 -0.03 24 17 27,189 0
29JUN26 710.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 0.11 0.00 24 0 3,701 0
29JUN26 730.00 C 0.00 0.00 0.00 0.07 0.00 24 0 8,231 0
29JUN26 740.00 C 0.00 0.00 0.00 0.05 0.00 24 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 5,847 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 1.31 1.31 1.25 0.01 0.00 25 28 17,080 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29JUN26 820.00 C 1.14 1.14 1.14 0.01 0.00 26 30 64 +10
29JUN26 830.00 C 1.07 1.09 1.07 0.01 0.00 26 60 125 0
29JUN26 840.00 C 1.02 1.04 1.02 0.01 0.00 27 60 154 0
29JUN26 850.00 C 0.97 0.97 0.97 0.01 0.00 28 30 351 0
29JUN26 860.00 C 0.94 0.94 0.94 0.01 0.00 28 30 77 -30
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 29 0 43 0
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 30 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 31 0 61 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 32 0 933 0
29SEP26 390.00 C 0.00 0.00 0.00 122.52 -2.57 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 113.76 -3.27 33 0 141 0
29SEP26 410.00 C 0.00 0.00 0.00 105.37 -3.23 32 0 6 0
29SEP26 420.00 C 108.00 108.00 108.00 97.20 -3.12 31 1 2 +1
29SEP26 430.00 C 0.00 0.00 0.00 86.81 -3.55 28 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 79.51 -5.44 28 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 72.59 -5.36 28 0 16 0
29SEP26 460.00 C 0.00 0.00 0.00 65.96 -4.49 28 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 59.76 -3.09 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 53.82 -4.76 27 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 49.81 -3.33 28 0 128 0
29SEP26 500.00 C 46.30 46.30 44.66 44.43 -3.26 28 9 178 +7
29SEP26 510.00 C 43.00 43.00 40.07 39.59 -3.27 28 53 901 +52
29SEP26 520.00 C 40.18 40.18 36.05 35.25 -3.09 28 322 2,595 +322
29SEP26 530.00 C 36.50 36.50 32.08 31.52 -2.77 28 501 1,153 +501
29SEP26 540.00 C 31.50 31.50 28.51 27.81 -2.63 27 233 1,718 +230
29SEP26 550.00 C 28.88 28.88 25.00 24.81 -2.15 27 3 1,676 +2
29SEP26 560.00 C 25.80 25.80 25.80 21.82 -2.02 27 3 2,776 -1
29SEP26 570.00 C 0.00 0.00 0.00 19.31 -1.56 27 0 1,430 0
29SEP26 580.00 C 17.90 17.90 17.90 16.98 -1.44 27 5 4,677 +4
29SEP26 590.00 C 17.00 17.00 17.00 14.84 -1.13 27 34 520 -34
29SEP26 600.00 C 16.50 16.50 14.12 13.08 -0.93 27 20 9,141 -4
29SEP26 610.00 C 0.00 0.00 0.00 11.32 -0.82 27 0 4,532 0
29SEP26 620.00 C 12.50 13.10 12.48 9.95 -0.52 27 4 3,730 0
29SEP26 630.00 C 11.12 11.12 11.12 8.66 -0.43 27 2 2,289 0
29SEP26 640.00 C 0.00 0.00 0.00 7.45 -0.25 27 0 4,562 0
29SEP26 650.00 C 9.42 9.42 8.30 6.54 -0.14 27 13 15,402 0
29SEP26 660.00 C 0.00 0.00 0.00 5.63 -0.06 27 0 1,555 0
29SEP26 670.00 C 0.00 0.00 0.00 4.85 +0.04 27 0 1,811 0
29SEP26 680.00 C 6.29 6.29 6.00 4.23 +0.10 27 20 768 +7
29SEP26 690.00 C 0.00 0.00 0.00 3.60 +0.16 27 0 302 0
29SEP26 700.00 C 5.05 5.05 5.05 3.11 +0.18 27 1 1,839 -1
29SEP26 710.00 C 6.30 6.30 6.30 2.70 +0.23 27 20 314 -20
29SEP26 720.00 C 4.47 4.47 4.47 2.29 +0.27 27 1 1,169 +1
29SEP26 730.00 C 0.00 0.00 0.00 1.96 +0.24 27 0 416 0
29SEP26 740.00 C 0.00 0.00 0.00 1.70 +0.27 27 0 513 0
29SEP26 750.00 C 0.00 0.00 0.00 1.44 +0.27 27 0 740 0
29SEP26 760.00 C 0.00 0.00 0.00 1.22 +0.26 27 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.06 +0.26 27 0 998 0
29SEP26 780.00 C 3.02 3.02 3.02 0.90 +0.26 27 30 1,643 0
29SEP26 790.00 C 0.00 0.00 0.00 0.75 +0.22 27 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 0.63 +0.21 27 0 471 0
29SEP26 810.00 C 0.00 0.00 0.00 0.54 +0.19 27 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.45 +0.17 27 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.39 +0.17 27 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 0.33 +0.15 27 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.28 +0.13 27 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 0.23 +0.12 27 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 0.20 +0.11 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.17 +0.10 27 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.14 +0.08 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.12 +0.07 28 0 64 0
29SEP26 910.00 C 0.00 0.00 0.00 0.10 +0.06 27 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.09 +0.06 28 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.07 +0.05 27 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.06 +0.05 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.05 +0.04 27 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 26 0 590 0
30DEC26 390.00 C 0.00 0.00 0.00 130.05 +0.11 34 0 120 0
30DEC26 400.00 C 0.00 0.00 0.00 124.04 +2.27 35 0 781 0
30DEC26 410.00 C 0.00 0.00 0.00 114.05 +0.56 33 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 106.31 +1.14 32 0 250 0
30DEC26 430.00 C 0.00 0.00 0.00 98.93 +0.15 31 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 93.38 +1.44 32 0 53 0
30DEC26 450.00 C 0.00 0.00 0.00 83.77 -1.36 30 0 387 0
30DEC26 460.00 C 0.00 0.00 0.00 77.22 -0.48 29 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 70.64 -0.86 29 0 13 0
30DEC26 480.00 C 71.00 71.00 71.00 66.61 -0.82 29 2 698 +2
30DEC26 490.00 C 0.00 0.00 0.00 60.54 -1.76 29 0 418 0
30DEC26 500.00 C 60.00 61.50 55.90 54.70 -2.47 28 85 901 -5
30DEC26 510.00 C 78.53 78.53 54.71 49.38 -3.40 28 39 290 0
30DEC26 520.00 C 50.00 51.00 46.16 45.09 -3.37 28 234 631 +182
30DEC26 530.00 C 42.29 42.59 41.99 41.41 -2.75 28 253 1,387 +115
30DEC26 540.00 C 42.08 42.08 38.44 37.91 -2.49 28 470 1,754 +196
30DEC26 550.00 C 38.53 38.53 34.69 34.46 -2.18 28 138 4,623 +107
30DEC26 560.00 C 35.16 35.16 35.16 31.68 -1.63 28 2 1,868 0
30DEC26 570.00 C 30.00 30.00 29.10 28.91 -1.37 28 2 4,242 +2
30DEC26 580.00 C 0.00 0.00 0.00 26.22 -1.02 28 0 4,663 0
30DEC26 590.00 C 25.50 25.50 25.50 23.99 -0.71 28 1 3,006 +1
30DEC26 600.00 C 24.55 24.55 21.46 21.93 -0.40 28 38 5,715 +27
30DEC26 610.00 C 0.00 0.00 0.00 19.85 -0.10 28 0 2,299 0
30DEC26 620.00 C 0.00 0.00 0.00 18.21 +0.19 28 0 2,790 0
30DEC26 630.00 C 17.50 17.50 17.50 16.67 +0.45 28 5 1,595 0
30DEC26 640.00 C 0.00 0.00 0.00 15.10 +0.69 28 1 2,256 0
30DEC26 650.00 C 14.80 14.80 14.80 13.77 +0.82 29 5 842 +1
30DEC26 660.00 C 0.00 0.00 0.00 12.64 +1.03 29 0 1,306 0
30DEC26 670.00 C 12.95 12.95 12.95 11.51 +1.23 29 1 677 0
30DEC26 680.00 C 10.50 10.50 10.50 10.09 +0.94 29 5 361 0
30DEC26 690.00 C 0.00 0.00 0.00 9.54 +1.34 29 0 279 0
30DEC26 700.00 C 8.60 8.60 8.60 8.72 +1.47 29 20 6,082 0
30DEC26 710.00 C 0.00 0.00 0.00 7.98 +1.62 29 0 136 0
30DEC26 720.00 C 8.50 8.50 8.50 7.21 +1.51 29 3 1,039 +3
30DEC26 730.00 C 0.00 0.00 0.00 6.61 +1.56 29 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 6.10 +1.71 29 0 4,281 0
30DEC26 750.00 C 6.32 6.32 6.32 5.42 +1.52 29 46 5,746 -13
30DEC26 760.00 C 0.00 0.00 0.00 4.92 +1.46 29 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 4.59 +1.56 30 0 135 0
30DEC26 780.00 C 5.40 5.40 5.40 4.13 +1.51 30 1 330 -1
30DEC26 790.00 C 0.00 0.00 0.00 3.93 +1.60 30 0 64 0
30DEC26 800.00 C 4.21 5.00 4.21 3.60 +1.55 30 67 277 +35
30DEC26 810.00 C 0.00 0.00 0.00 3.18 +1.46 30 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 2.88 +1.38 30 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 2.69 +1.36 30 0 156 0
30DEC26 840.00 C 0.00 0.00 0.00 2.49 +1.33 30 0 72 0
30DEC26 850.00 C 3.32 3.60 3.32 2.30 +1.31 30 31 169 +31
30DEC26 860.00 C 0.00 0.00 0.00 2.11 +1.25 31 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.92 +1.16 31 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.76 +1.10 31 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 1.65 +1.09 31 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 1.58 +1.09 31 0 176 0
30DEC26 910.00 C 0.00 0.00 0.00 1.42 +0.99 31 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.31 +0.94 31 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.20 +0.89 31 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 1.10 +0.83 31 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 1.03 +0.80 31 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 0.97 +0.77 32 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.91 +0.74 32 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.84 +0.70 32 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.78 +0.65 32 0 31 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.74 +0.63 32 0 920 0
30MAR27 390.00 C 0.00 0.00 0.00 134.28 -3.63 32 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 126.64 -1.53 31 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 119.05 -3.43 31 0 9 0
30MAR27 420.00 C 112.63 115.00 112.50 111.72 -3.21 30 55 188 +43
30MAR27 430.00 C 0.00 0.00 0.00 104.78 -3.21 30 0 14 0
30MAR27 440.00 C 0.00 0.00 0.00 97.83 -0.22 30 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 88.80 -5.61 28 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 82.75 -5.43 28 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 76.77 -5.12 27 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 73.60 -1.57 28 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 68.12 -2.65 28 0 61 0
30MAR27 500.00 C 81.52 81.52 69.01 62.89 -2.39 28 62 78 +60
30MAR27 510.00 C 64.01 64.01 64.01 58.18 -2.34 28 66 142 +66
30MAR27 520.00 C 55.40 55.40 55.40 53.47 -2.34 28 1 3 +1
30MAR27 530.00 C 0.00 0.00 0.00 49.24 -2.15 27 1 3 +1
30MAR27 540.00 C 0.00 0.00 0.00 45.45 -2.29 27 0 11 0
30MAR27 550.00 C 45.00 45.00 45.00 41.65 -2.44 27 1 31 0
30MAR27 560.00 C 0.00 0.00 0.00 38.16 -2.28 27 0 153 0
30MAR27 570.00 C 0.00 0.00 0.00 35.08 -2.38 27 1 175 +1
30MAR27 580.00 C 34.00 34.00 33.40 32.01 -2.52 27 13 331 +1
30MAR27 590.00 C 31.68 31.76 31.40 29.12 -2.49 27 300 400 +258
30MAR27 600.00 C 30.19 31.39 28.44 26.70 -2.40 27 307 438 +284
30MAR27 610.00 C 27.50 27.95 26.90 24.28 -2.54 27 1,300 1,300 +1,279
30MAR27 620.00 C 25.21 25.41 24.40 21.88 -2.67 27 1,300 1,601 +1,284
30MAR27 630.00 C 0.00 0.00 0.00 20.03 -2.34 26 0 334 0
30MAR27 640.00 C 0.00 0.00 0.00 18.18 -2.47 26 0 336 0
30MAR27 650.00 C 0.00 0.00 0.00 16.33 -2.61 26 0 68 0
30MAR27 660.00 C 18.55 18.55 18.55 14.80 -2.42 26 2 62 +1
30MAR27 670.00 C 0.00 0.00 0.00 13.43 -2.30 26 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 12.05 -2.43 26 0 31 0
30MAR27 690.00 C 14.85 14.85 14.85 10.74 -2.48 26 6 11 +6
30MAR27 700.00 C 12.95 12.95 12.95 9.76 -2.21 26 1 53 0
TOTAL CALL 68,361 975,672 +16,263
06MAR26 390.00 P 0.00 0.00 0.00 0.04 +0.03 177 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.05 +0.04 165 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.07 +0.05 154 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.08 +0.04 140 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.11 +0.05 128 0 210 0
06MAR26 440.00 P 0.00 0.00 0.00 0.14 +0.03 115 0 0 0
06MAR26 450.00 P 0.01 0.01 0.01 0.19 +0.01 102 150 222 +150
06MAR26 460.00 P 0.01 0.01 0.01 0.27 -0.05 89 350 734 +150
06MAR26 470.00 P 0.11 0.13 0.01 0.40 -0.19 76 94 380 -41
06MAR26 480.00 P 0.20 0.28 0.20 0.67 -0.42 63 81 703 +68
06MAR26 490.00 P 0.53 1.18 0.44 1.29 -0.81 50 773 1,957 -26
06MAR26 500.00 P 1.50 3.82 0.85 2.98 -1.13 37 2,162 4,105 -113
06MAR26 510.00 P 3.59 10.00 3.00 9.16 +1.24 37 2,916 5,965 +1,288
06MAR26 520.00 P 9.70 17.88 8.00 18.28 +2.33 43 243 3,617 -35
06MAR26 530.00 P 21.22 27.75 16.50 28.03 +4.03 45 660 526 -349
06MAR26 540.00 P 28.91 28.91 28.91 38.00 +3.81 0 11 383 -2
06MAR26 550.00 P 0.00 0.00 0.00 48.00 +3.95 0 0 42 0
06MAR26 560.00 P 0.00 0.00 0.00 58.00 +3.99 0 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 68.00 +4.00 0 0 1 0
06MAR26 580.00 P 0.00 0.00 0.00 78.00 +4.00 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 88.00 +4.00 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 98.00 +4.00 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 108.00 +4.00 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 118.00 +4.00 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 128.00 +4.00 0 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 138.00 +4.00 0 0 0 0
06MAR26 650.00 P 0.00 0.00 0.00 148.00 +4.00 0 0 0 0
06MAR26 660.00 P 0.00 0.00 0.00 158.00 +4.00 0 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.08 +0.07 67 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.13 +0.12 65 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.18 +0.16 61 0 0 0
13MAR26 420.00 P 0.00 0.00 0.00 0.27 +0.22 58 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.41 +0.30 55 0 0 0
13MAR26 440.00 P 0.25 0.33 0.25 0.62 +0.39 51 20 70 +20
13MAR26 450.00 P 0.33 0.80 0.27 0.91 +0.43 48 55 190 +33
13MAR26 460.00 P 0.80 0.85 0.50 1.40 +0.47 44 327 385 +317
13MAR26 470.00 P 1.03 1.70 0.86 2.15 +0.46 41 89 150 +68
13MAR26 480.00 P 1.65 3.21 1.42 3.34 +0.29 38 83 228 +43
13MAR26 490.00 P 2.80 5.00 2.43 5.26 +0.31 34 248 401 -54
13MAR26 500.00 P 4.88 9.00 3.59 8.23 +0.33 31 1,886 1,379 +75
13MAR26 510.00 P 7.52 14.14 7.52 13.41 +1.14 30 3,774 3,046 +2,539
13MAR26 520.00 P 14.00 17.99 12.60 20.13 +0.87 27 156 475 +147
13MAR26 530.00 P 21.12 25.00 21.12 28.28 +2.32 23 22 198 +22
13MAR26 540.00 P 34.24 34.24 34.24 38.28 +4.00 29 11 11 +11
13MAR26 550.00 P 40.75 40.75 38.27 48.02 +2.10 28 56 90 +56
13MAR26 560.00 P 0.00 0.00 0.00 58.00 +3.80 0 0 0 0
13MAR26 570.00 P 0.00 0.00 0.00 68.00 +3.96 0 0 5 0
13MAR26 580.00 P 0.00 0.00 0.00 78.00 +4.00 0 0 30 0
13MAR26 590.00 P 0.00 0.00 0.00 88.00 +4.00 0 0 31 0
13MAR26 600.00 P 90.00 90.00 90.00 98.00 +4.00 0 30 30 +30
13MAR26 610.00 P 0.00 0.00 0.00 108.00 +4.00 0 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 118.00 +4.00 0 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 128.00 +0.28 0 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 138.00 +3.89 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 4,859 0
30MAR26 330.00 P 0.00 0.00 0.00 0.05 +0.03 58 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.07 +0.04 56 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.11 +0.06 54 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.15 +0.07 53 0 1,618 0
30MAR26 370.00 P 0.00 0.00 0.00 0.22 +0.10 51 0 1,555 0
30MAR26 380.00 P 0.29 0.40 0.29 0.33 +0.13 50 63 2,023 +53
30MAR26 390.00 P 0.00 0.00 0.00 0.46 +0.16 48 0 1,072 0
30MAR26 400.00 P 0.00 0.00 0.00 0.67 +0.21 47 10 3,616 0
30MAR26 410.00 P 1.00 1.00 1.00 0.97 +0.28 45 80 1,488 +80
30MAR26 420.00 P 1.40 1.40 1.40 1.32 +0.27 43 101 3,581 +100
30MAR26 430.00 P 1.24 1.55 1.24 1.82 +0.27 42 3 5,221 -1
30MAR26 440.00 P 1.58 2.53 1.58 2.54 +0.30 40 233 4,320 +170
30MAR26 450.00 P 2.15 3.48 2.15 3.52 +0.32 39 605 4,308 +222
30MAR26 460.00 P 2.70 4.68 2.70 4.82 +0.50 37 727 4,088 +371
30MAR26 470.00 P 4.20 6.20 3.75 6.52 +0.67 36 1,080 6,432 -197
30MAR26 480.00 P 5.80 8.98 5.40 8.74 +0.76 34 1,068 9,772 -127
30MAR26 490.00 P 7.70 12.00 7.50 11.59 +0.85 33 306 12,720 +27
30MAR26 500.00 P 10.95 16.05 10.18 15.18 +0.96 31 2,695 21,695 -260
30MAR26 510.00 P 15.00 20.60 14.30 20.36 +1.85 31 977 12,225 -77
30MAR26 520.00 P 19.37 26.45 19.37 26.46 +1.46 30 469 11,857 +52
30MAR26 530.00 P 25.67 34.06 25.67 33.66 +0.52 30 1,734 7,979 -1,407
30MAR26 540.00 P 38.00 41.81 33.08 40.97 +0.81 29 1,531 13,175 -437
30MAR26 550.00 P 51.00 51.00 49.60 50.66 +2.66 32 22 13,073 -5
30MAR26 560.00 P 50.50 58.00 49.00 60.28 +4.57 35 219 14,611 -105
30MAR26 570.00 P 59.50 68.50 59.50 68.83 +3.83 32 15 8,469 0
30MAR26 580.00 P 75.00 79.00 70.00 78.00 +2.67 0 232 11,688 -201
30MAR26 590.00 P 77.50 90.00 77.50 90.00 +5.37 45 19 9,465 -6
30MAR26 600.00 P 86.41 99.00 86.41 100.85 +6.51 52 348 17,325 +118
30MAR26 610.00 P 101.00 101.00 101.00 108.00 +0.76 0 100 12,782 -100
30MAR26 620.00 P 111.03 111.03 111.03 119.85 +5.80 54 8 7,406 -3
30MAR26 630.00 P 118.02 132.59 117.00 128.00 +0.28 0 240 4,569 -107
30MAR26 640.00 P 136.00 136.00 136.00 138.00 +2.47 0 15 1,696 0
30MAR26 650.00 P 0.00 0.00 0.00 148.00 +4.00 0 0 10,148 0
30MAR26 660.00 P 0.00 0.00 0.00 158.00 +2.80 0 0 524 0
30MAR26 670.00 P 0.00 0.00 0.00 168.00 +4.00 0 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 178.00 +4.00 0 0 4 -5
30MAR26 690.00 P 0.00 0.00 0.00 188.00 +4.00 0 0 39 0
30MAR26 700.00 P 196.00 196.00 196.00 198.00 +4.00 0 10 0 0
30MAR26 710.00 P 0.00 0.00 0.00 208.00 +4.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 218.00 +4.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 228.00 +4.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 238.00 +4.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 248.00 +4.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 258.00 -0.36 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 268.00 +4.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 278.00 +4.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 288.00 +4.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 298.00 +4.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 308.00 +4.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 318.00 +0.46 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 328.00 +4.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 338.00 +4.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 348.00 +4.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 358.00 +4.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 368.00 +1.05 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 378.00 +4.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 388.00 +4.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 398.00 +4.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 408.00 +4.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 418.00 +4.00 0 0 0 0
29APR26 390.00 P 1.10 1.10 1.10 1.14 +0.32 38 100 163 +100
29APR26 400.00 P 1.40 1.89 1.29 1.60 +0.40 37 106 299 +106
29APR26 410.00 P 2.30 2.30 2.30 2.11 +0.40 36 30 585 +30
29APR26 420.00 P 2.16 2.35 2.16 2.74 +0.37 35 15 747 -9
29APR26 430.00 P 3.85 3.85 3.85 3.63 +0.38 34 45 162 +20
29APR26 440.00 P 3.37 4.69 3.37 4.71 +0.27 33 403 1,195 +280
29APR26 450.00 P 4.40 6.16 4.40 6.19 +0.59 32 141 1,008 +91
29APR26 460.00 P 5.50 7.81 5.50 8.00 +0.65 31 446 1,573 +298
29APR26 470.00 P 7.36 10.00 6.95 10.19 +0.73 30 395 2,655 +96
29APR26 480.00 P 10.00 13.09 9.19 12.82 +0.66 29 1,224 3,026 +654
29APR26 490.00 P 12.28 16.80 11.69 16.03 +0.62 29 1,101 4,400 +1,088
29APR26 500.00 P 15.29 21.00 15.00 20.00 +0.79 28 1,119 8,234 +381
29APR26 510.00 P 19.80 25.83 19.25 24.93 +1.30 27 457 5,021 +10
29APR26 520.00 P 24.70 31.20 24.70 30.65 +1.64 27 279 5,007 +5
29APR26 530.00 P 30.85 35.44 30.85 37.12 +2.36 26 640 4,653 -400
29APR26 540.00 P 38.39 42.19 38.39 44.30 +2.05 26 410 5,459 -399
29APR26 550.00 P 51.50 51.50 51.50 52.14 +2.14 26 405 8,464 +5
29APR26 560.00 P 55.55 62.00 55.55 60.72 +2.92 26 23 2,825 0
29APR26 570.00 P 0.00 0.00 0.00 69.64 +3.10 26 0 1,644 0
29APR26 580.00 P 0.00 0.00 0.00 79.06 +3.72 27 1 2,403 0
29APR26 590.00 P 89.00 89.00 89.00 90.00 +2.86 32 2 2,433 0
29APR26 600.00 P 0.00 0.00 0.00 100.85 +6.37 37 0 7,469 0
29APR26 610.00 P 0.00 0.00 0.00 108.00 +0.76 0 0 1,921 0
29APR26 620.00 P 110.00 113.50 110.00 119.85 +5.80 39 20 1,940 +20
29APR26 630.00 P 0.00 0.00 0.00 128.00 +0.28 0 0 658 0
29APR26 640.00 P 0.00 0.00 0.00 138.00 +2.47 0 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 148.00 +3.19 0 0 223 0
29APR26 660.00 P 0.00 0.00 0.00 158.00 +2.80 0 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 168.00 +0.62 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 178.00 +0.99 0 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 188.00 +4.00 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 198.00 -0.36 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 208.00 +3.03 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 218.00 +4.00 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 228.00 +4.00 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 238.00 +2.98 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 248.00 -0.43 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 258.00 -0.36 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 268.00 +4.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 278.00 +4.00 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 288.00 +4.00 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 298.00 +3.62 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 308.00 +4.00 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 318.00 +0.46 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 328.00 +4.00 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 338.00 +4.00 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 348.00 +4.00 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 358.00 +4.00 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 368.00 +1.05 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 378.00 +4.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 388.00 +4.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 398.00 +4.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 408.00 +4.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 418.00 +4.00 0 0 0 0
28MAY26 390.00 P 2.22 2.22 2.16 1.93 -0.38 33 2 251 +1
28MAY26 400.00 P 2.65 3.10 2.65 2.63 -0.42 33 8 311 -2
28MAY26 410.00 P 0.00 0.00 0.00 3.54 -0.35 32 0 111 0
28MAY26 420.00 P 3.90 4.80 3.90 4.75 -0.07 32 53 171 +40
28MAY26 430.00 P 5.30 5.41 5.22 5.92 -0.21 31 76 511 +31
28MAY26 440.00 P 5.91 7.83 5.91 7.48 -0.21 30 165 3,721 -30
28MAY26 450.00 P 7.85 9.85 7.20 9.61 -0.07 30 470 5,946 -66
28MAY26 460.00 P 9.77 11.61 9.77 12.09 +0.16 29 5 866 +4
28MAY26 470.00 P 12.19 14.94 11.60 14.93 +0.34 29 151 1,285 +57
28MAY26 480.00 P 14.60 17.78 14.27 18.37 +0.59 28 381 1,798 +112
28MAY26 490.00 P 17.90 22.13 17.36 22.33 +0.98 28 961 2,754 +526
28MAY26 500.00 P 22.67 26.63 22.67 26.74 +1.33 27 235 3,941 +147
28MAY26 510.00 P 26.77 30.41 26.67 32.07 +1.96 27 546 3,681 +24
28MAY26 520.00 P 31.36 37.54 31.36 38.09 +2.30 27 180 5,700 -24
28MAY26 530.00 P 37.60 46.26 37.20 44.52 +2.18 27 62 3,610 +41
28MAY26 540.00 P 0.00 0.00 0.00 52.92 +3.95 28 0 4,404 0
28MAY26 550.00 P 0.00 0.00 0.00 60.55 +4.81 28 1 3,631 +1
28MAY26 560.00 P 66.60 66.60 66.60 68.49 +2.90 28 211 1,480 -178
28MAY26 570.00 P 0.00 0.00 0.00 76.71 +1.21 28 0 1,189 0
28MAY26 580.00 P 0.00 0.00 0.00 85.36 +1.14 28 0 625 0
28MAY26 590.00 P 0.00 0.00 0.00 94.18 +5.03 28 0 715 0
28MAY26 600.00 P 0.00 0.00 0.00 102.34 +4.03 26 7 245 +7
28MAY26 610.00 P 102.50 112.00 102.00 111.46 +4.22 25 110 2,355 +110
28MAY26 620.00 P 0.00 0.00 0.00 121.21 +3.30 26 0 53 0
28MAY26 630.00 P 0.00 0.00 0.00 130.79 +3.07 26 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 140.45 +3.49 25 0 6 0
28MAY26 650.00 P 0.00 0.00 0.00 150.15 -0.89 24 0 5 0
28MAY26 660.00 P 0.00 0.00 0.00 159.89 -1.17 22 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 169.64 +2.26 0 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 179.41 -1.33 0 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 189.19 -1.31 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 198.92 +0.56 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 208.77 -1.55 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 218.58 +4.06 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 228.40 +3.65 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 238.24 +3.15 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 248.08 -1.33 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 259.34 +0.98 28 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 269.28 +4.06 28 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 279.23 +0.52 29 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 289.17 +1.22 27 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 299.12 +0.93 27 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 309.07 +0.80 28 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 319.02 +1.24 29 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 328.97 +4.05 30 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 338.92 +4.05 31 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 348.87 +0.81 31 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 358.82 +2.46 32 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 368.76 +1.81 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 378.71 +4.05 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 388.66 -0.20 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 398.61 +4.05 0 0 0 0
29JUN26 380.00 P 2.57 3.33 2.56 2.11 -0.62 31 123 3,602 +93
29JUN26 390.00 P 0.00 0.00 0.00 2.84 -0.74 31 0 542 0
29JUN26 400.00 P 0.00 0.00 0.00 3.78 -0.48 31 0 1,723 0
29JUN26 410.00 P 4.84 4.84 4.84 5.00 -0.41 31 45 514 +45
29JUN26 420.00 P 5.75 6.80 5.63 6.40 -0.34 30 109 592 +75
29JUN26 430.00 P 6.34 6.69 6.34 7.81 -0.53 29 55 1,829 +10
29JUN26 440.00 P 8.50 10.30 8.19 9.74 -0.52 29 187 2,558 +180
29JUN26 450.00 P 9.99 12.59 9.99 12.00 -0.37 29 250 5,000 -58
29JUN26 460.00 P 11.77 13.32 11.77 14.83 -0.19 28 64 9,137 +2
29JUN26 470.00 P 0.00 0.00 0.00 18.00 +0.12 28 0 1,948 0
29JUN26 480.00 P 21.15 21.50 21.15 21.53 +0.29 28 49 5,832 0
29JUN26 490.00 P 21.88 25.10 21.23 25.72 +0.70 27 127 14,386 -88
29JUN26 500.00 P 26.50 30.80 24.90 30.24 +1.13 27 358 15,532 -77
29JUN26 510.00 P 31.41 32.09 29.33 35.26 +1.37 26 1,199 11,149 +665
29JUN26 520.00 P 36.52 39.07 35.14 40.98 +1.72 26 66 9,859 -31
29JUN26 530.00 P 41.12 41.81 41.12 47.02 +1.50 26 60 5,232 0
29JUN26 540.00 P 0.00 0.00 0.00 53.97 +1.95 25 0 10,476 0
29JUN26 550.00 P 58.18 58.18 58.18 62.51 +4.33 27 6 8,506 0
29JUN26 560.00 P 66.90 66.90 66.90 70.04 +4.45 26 5 12,727 0
29JUN26 570.00 P 75.00 75.20 75.00 78.08 +0.64 26 10 4,984 +10
29JUN26 580.00 P 0.00 0.00 0.00 85.36 +1.14 25 3 10,848 +3
29JUN26 590.00 P 0.00 0.00 0.00 94.18 +2.29 25 0 3,690 0
29JUN26 600.00 P 97.00 97.00 96.00 102.59 +1.59 23 46 5,681 -20
29JUN26 610.00 P 0.00 0.00 0.00 112.81 +3.56 26 0 2,223 0
29JUN26 620.00 P 120.00 120.00 120.00 121.21 +3.30 23 6 5,117 +6
29JUN26 630.00 P 0.00 0.00 0.00 131.60 +3.65 26 0 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 141.01 +3.79 25 0 3,297 0
29JUN26 650.00 P 0.00 0.00 0.00 151.84 +0.80 29 0 2,002 0
29JUN26 660.00 P 0.00 0.00 0.00 160.35 -0.71 25 0 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 169.89 +2.51 22 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 179.96 -0.78 24 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 189.82 -0.68 24 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 199.71 +1.35 24 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 209.62 -0.70 24 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 219.54 +4.02 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 229.47 +4.03 23 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 238.46 +3.37 0 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 249.35 -0.06 23 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 259.34 +0.98 27 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 269.28 +4.06 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 279.23 +0.52 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 289.17 +1.22 28 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 299.12 +0.93 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 309.07 +0.80 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 319.02 +1.24 30 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 328.97 +0.80 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 338.92 +1.78 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 348.87 +0.81 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 358.82 +0.68 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 368.76 +1.81 33 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 378.71 +4.05 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 388.66 -0.20 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 398.61 +4.05 35 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 408.53 +1.26 27 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 418.48 +4.04 29 0 0 0
29SEP26 390.00 P 5.66 7.10 5.66 6.21 +0.67 29 3 40 +1
29SEP26 400.00 P 8.10 8.30 8.10 7.90 +0.92 29 8 1,938 +8
29SEP26 410.00 P 9.92 9.92 9.92 9.70 +0.90 29 45 283 +45
29SEP26 420.00 P 9.99 9.99 9.99 11.49 +0.75 29 1 348 +1
29SEP26 430.00 P 12.56 12.56 12.56 13.63 +0.43 28 150 582 +150
29SEP26 440.00 P 14.62 14.62 14.62 15.92 +0.48 28 100 430 +84
29SEP26 450.00 P 17.05 17.05 17.00 18.87 +0.82 28 105 4,183 -5
29SEP26 460.00 P 20.00 21.06 18.94 22.01 +0.94 27 73 957 +45
29SEP26 470.00 P 25.80 25.80 25.20 25.61 +0.87 27 2 4,283 -2
29SEP26 480.00 P 26.50 29.30 26.50 29.50 +0.97 27 92 5,842 +92
29SEP26 490.00 P 29.56 33.40 29.56 33.84 +0.81 27 42 4,645 +2
29SEP26 500.00 P 35.70 39.00 34.55 38.45 +0.88 26 274 10,081 +269
29SEP26 510.00 P 39.14 39.14 39.14 43.55 +0.57 26 30 5,838 +30
29SEP26 520.00 P 43.29 48.91 43.29 49.22 +1.12 26 92 6,041 +2
29SEP26 530.00 P 0.00 0.00 0.00 55.33 +1.35 26 0 2,300 0
29SEP26 540.00 P 0.00 0.00 0.00 63.50 +2.55 27 0 4,926 0
29SEP26 550.00 P 62.50 66.00 62.50 68.47 +1.95 25 3 7,324 +1
29SEP26 560.00 P 0.00 0.00 0.00 77.74 +3.37 27 0 6,251 0
29SEP26 570.00 P 0.00 0.00 0.00 85.36 +0.72 27 0 1,631 0
29SEP26 580.00 P 86.00 90.00 86.00 93.16 +3.27 27 4 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 98.16 +2.94 24 0 1,060 0
29SEP26 600.00 P 0.00 0.00 0.00 106.27 +1.78 24 2 16,995 +2
29SEP26 610.00 P 112.00 112.00 112.00 114.44 -0.81 23 1 2,667 -1
29SEP26 620.00 P 0.00 0.00 0.00 122.94 -0.25 22 0 2,368 0
29SEP26 630.00 P 125.00 125.00 125.00 131.60 -0.44 21 2 2,338 0
29SEP26 640.00 P 0.00 0.00 0.00 141.01 -0.78 21 0 1,111 0
29SEP26 650.00 P 0.00 0.00 0.00 153.78 +2.74 27 0 15,529 0
29SEP26 660.00 P 153.00 162.00 152.00 163.02 +1.96 27 690 6,572 +690
29SEP26 670.00 P 0.00 0.00 0.00 172.40 +3.16 27 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 181.88 -0.37 27 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 191.41 +0.91 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 201.02 +0.18 27 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 210.70 +0.38 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 220.41 +4.37 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 230.17 +0.21 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 239.97 +1.38 27 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 249.78 +0.37 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 259.63 +1.27 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 269.50 +1.32 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 279.38 +0.67 27 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 289.28 +1.21 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 299.18 +0.54 27 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 309.10 +0.83 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 319.02 +1.24 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 328.97 +0.80 28 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 338.92 +0.93 29 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 348.87 +0.61 29 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 358.82 +0.68 30 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 368.76 +1.81 30 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 378.71 +4.05 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 388.66 -0.20 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 398.61 +4.05 32 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 408.53 +1.26 31 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 418.48 +3.01 32 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 428.37 +3.93 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 438.32 +4.02 26 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 448.27 +2.36 27 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 458.22 +4.03 29 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 468.17 +4.03 29 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 478.11 +4.02 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 488.06 +4.02 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 498.01 +4.01 0 0 0 0
30DEC26 390.00 P 9.00 10.50 9.00 12.96 +5.56 32 27 103 +27
30DEC26 400.00 P 9.35 12.50 9.35 14.91 +5.56 31 22 2,179 +21
30DEC26 410.00 P 0.00 0.00 0.00 16.93 +5.51 31 0 337 0
30DEC26 420.00 P 14.72 16.25 14.72 19.05 +5.02 30 36 1,340 -30
30DEC26 430.00 P 16.60 19.36 16.60 21.62 +4.87 30 186 974 +95
30DEC26 440.00 P 19.18 21.54 18.80 24.20 +4.15 29 184 974 +150
30DEC26 450.00 P 22.05 23.00 21.60 27.10 +3.61 29 172 1,822 +109
30DEC26 460.00 P 0.00 0.00 0.00 30.29 +3.69 28 0 2,876 0
30DEC26 470.00 P 0.00 0.00 0.00 33.51 +3.05 28 0 579 0
30DEC26 480.00 P 31.82 32.10 31.75 37.31 +2.96 27 20 3,068 -1
30DEC26 490.00 P 0.00 0.00 0.00 41.20 +2.30 27 0 2,162 0
30DEC26 500.00 P 41.10 45.20 41.00 45.35 +1.63 26 63 10,767 +17
30DEC26 510.00 P 46.85 46.85 46.00 49.96 +0.75 26 41 4,280 -39
30DEC26 520.00 P 0.00 0.00 0.00 55.61 +0.82 26 0 3,010 0
30DEC26 530.00 P 0.00 0.00 0.00 61.82 +1.37 26 0 884 0
30DEC26 540.00 P 61.68 61.68 61.68 68.20 +1.64 26 35 2,037 -35
30DEC26 550.00 P 70.00 70.00 68.34 77.03 +3.14 27 36 5,052 -2
30DEC26 560.00 P 0.00 0.00 0.00 84.32 +4.98 27 0 3,695 0
30DEC26 570.00 P 0.00 0.00 0.00 91.66 +2.15 27 0 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 96.20 +2.11 26 0 6,819 0
30DEC26 590.00 P 0.00 0.00 0.00 103.92 +3.39 25 0 3,816 0
30DEC26 600.00 P 0.00 0.00 0.00 111.70 +1.77 25 2 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 119.56 +0.94 25 0 4,676 0
30DEC26 620.00 P 0.00 0.00 0.00 127.83 +1.36 25 0 2,840 0
30DEC26 630.00 P 0.00 0.00 0.00 136.14 +0.48 24 0 1,209 0
30DEC26 640.00 P 136.00 136.00 136.00 144.52 -4.18 24 2 1,726 +2
30DEC26 650.00 P 0.00 0.00 0.00 153.78 -0.19 24 0 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 163.02 +1.96 24 0 6,019 0
30DEC26 670.00 P 0.00 0.00 0.00 172.40 +2.04 24 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 181.88 -0.37 24 0 116 0
30DEC26 690.00 P 0.00 0.00 0.00 194.34 +3.84 29 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 203.71 +2.87 29 0 11,267 0
30DEC26 710.00 P 0.00 0.00 0.00 210.70 +0.38 24 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 220.41 +4.37 24 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 230.17 +0.21 24 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 241.73 +2.42 29 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 251.37 +1.96 29 0 104 0
30DEC26 760.00 P 0.00 0.00 0.00 261.02 +2.66 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 270.72 +2.54 30 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 280.49 +1.78 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 290.27 +2.20 30 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 300.06 +1.42 30 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 309.86 +1.59 30 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 319.69 +1.91 30 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 329.55 +1.38 30 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 339.42 +1.43 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 349.29 +1.03 30 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 359.17 +1.03 31 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 369.06 +2.11 31 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 378.96 +4.29 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 388.88 +0.02 31 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 398.79 +3.02 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 408.71 +1.44 31 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 418.63 +3.16 31 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 428.56 +4.12 31 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 438.49 +4.13 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 448.42 +2.51 31 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 458.36 +1.72 32 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 468.30 +2.33 32 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 478.23 +3.56 32 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 488.17 +4.07 32 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 498.11 +4.06 32 0 0 0
30MAR27 390.00 P 12.60 13.52 11.00 12.96 +0.30 28 12 88 +2
30MAR27 400.00 P 14.00 15.90 14.00 15.33 +0.10 28 5 37 +3
30MAR27 410.00 P 18.06 18.06 18.06 18.06 +1.00 28 30 62 +30
30MAR27 420.00 P 18.00 20.65 18.00 20.00 +0.63 28 43 188 +32
30MAR27 430.00 P 22.02 23.15 22.02 22.92 +0.90 28 46 162 +46
30MAR27 440.00 P 0.00 0.00 0.00 25.91 +0.93 27 0 41 0
30MAR27 450.00 P 0.00 0.00 0.00 29.44 +1.02 27 0 268 0
30MAR27 460.00 P 31.07 32.33 31.07 33.10 +1.17 27 61 126 +53
30MAR27 470.00 P 0.00 0.00 0.00 36.89 +1.28 27 0 120 0
30MAR27 480.00 P 40.58 40.58 40.58 41.28 +1.45 27 1 138 +1
30MAR27 490.00 P 40.72 43.20 40.72 45.70 +1.47 26 42 120 +5
30MAR27 500.00 P 45.00 50.00 45.00 50.40 +1.71 26 5 324 +3
30MAR27 510.00 P 51.59 54.85 51.59 55.56 +1.77 26 7 1,199 +7
30MAR27 520.00 P 0.00 0.00 0.00 60.77 +1.80 26 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 66.48 +1.95 26 0 31 0
30MAR27 540.00 P 0.00 0.00 0.00 72.55 +1.84 26 0 6 0
30MAR27 550.00 P 0.00 0.00 0.00 78.91 +1.39 26 400 627 +400
30MAR27 560.00 P 0.00 0.00 0.00 85.16 +1.88 25 0 202 0
30MAR27 570.00 P 0.00 0.00 0.00 91.97 +1.00 25 0 301 0
30MAR27 580.00 P 0.00 0.00 0.00 98.86 +1.72 25 0 402 0
30MAR27 590.00 P 0.00 0.00 0.00 105.99 +1.41 24 0 202 0
30MAR27 600.00 P 110.00 110.00 110.00 113.49 +0.38 24 1 907 +1
30MAR27 610.00 P 0.00 0.00 0.00 121.05 +1.25 24 200 403 +200
30MAR27 620.00 P 0.00 0.00 0.00 128.74 +1.01 23 0 200 0
30MAR27 630.00 P 135.00 135.00 135.00 139.84 -0.27 25 2 214 +2
30MAR27 640.00 P 146.00 146.00 146.00 146.65 -2.39 24 5 6 +5
30MAR27 650.00 P 0.00 0.00 0.00 156.33 +0.51 25 0 100 0
30MAR27 660.00 P 0.00 0.00 0.00 164.44 -0.74 24 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 173.28 -1.66 24 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 182.29 +0.04 23 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 194.34 +3.84 26 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 203.71 +2.87 27 0 1 0
TOTAL PUT 44,266 819,239 +9,062
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$ 121.50
30MAR26 50.00 C 0.00 0.00 0.00 71.59 -0.28 99 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 69.31 -0.09 154 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 67.39 +0.49 183 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 64.10 -0.95 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 61.61 -0.35 85 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 59.34 -0.07 126 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 56.61 -0.31 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 54.12 -0.71 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 52.03 -0.14 117 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 49.77 +0.47 121 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 46.63 -0.43 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 44.14 -0.32 54 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 41.64 -0.31 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 39.15 -0.48 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 36.65 -0.56 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 34.76 +0.30 82 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 31.66 -0.31 34 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 29.55 -0.58 64 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 26.68 -0.87 35 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 24.44 -0.07 50 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 21.72 -0.46 33 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 19.06 -0.94 0 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 16.88 -0.67 33 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 15.00 -0.43 41 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 12.45 -0.73 35 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 9.95 -0.77 29 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 8.36 -0.51 33 0 147 0
30MAR26 117.50 C 0.00 0.00 0.00 6.54 -0.59 32 0 531 0
30MAR26 120.00 C 0.00 0.00 0.00 5.05 -0.57 32 0 299 0
30MAR26 122.50 C 6.48 6.48 3.74 3.81 -0.52 32 30 555 0
30MAR26 125.00 C 2.80 2.80 2.79 2.82 -0.48 33 30 860 +15
30MAR26 127.50 C 3.65 3.65 2.01 2.04 -0.41 33 65 183 +30
30MAR26 130.00 C 1.75 1.75 1.67 1.47 -0.32 33 12 195 +12
30MAR26 132.50 C 1.37 1.37 1.37 1.03 -0.27 34 15 169 -15
30MAR26 135.00 C 0.00 0.00 0.00 0.70 -0.21 34 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.46 -0.18 34 0 99 0
30MAR26 140.00 C 0.69 0.69 0.34 0.29 -0.15 34 20 147 +15
30MAR26 142.50 C 0.25 0.25 0.25 0.18 -0.11 34 3 160 -3
30MAR26 145.00 C 0.42 0.42 0.42 0.11 -0.08 34 15 180 +15
30MAR26 147.50 C 0.00 0.00 0.00 0.07 -0.05 34 0 159 0
30MAR26 150.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 54.26 -0.57 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.15 -0.02 78 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 49.77 +0.07 77 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 47.63 +0.57 82 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 44.22 -0.39 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.75 +0.37 75 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 39.73 -0.36 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 37.18 -0.03 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.31 +0.62 62 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 32.37 +0.17 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 29.55 -0.58 38 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 27.47 -0.08 44 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 25.33 +0.25 45 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 22.34 -0.23 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 20.41 -0.54 38 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 18.27 -0.16 38 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 16.09 -0.45 36 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 14.04 -0.21 35 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 11.42 -0.83 30 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 10.37 -0.08 34 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 8.50 -0.45 32 0 56 0
29APR26 120.00 C 0.00 0.00 0.00 7.04 -0.48 32 0 43 0
29APR26 122.50 C 0.00 0.00 0.00 5.77 -0.49 31 0 65 0
29APR26 125.00 C 0.00 0.00 0.00 4.69 -0.46 31 0 167 0
29APR26 127.50 C 5.55 5.55 5.55 3.78 -0.40 31 10 68 +10
29APR26 130.00 C 0.00 0.00 0.00 3.03 -0.36 32 0 164 0
29APR26 132.50 C 0.00 0.00 0.00 2.40 -0.33 32 0 93 0
29APR26 135.00 C 0.00 0.00 0.00 1.88 -0.30 32 0 106 0
29APR26 137.50 C 2.39 2.39 2.39 1.46 -0.26 32 15 2,722 0
29APR26 140.00 C 0.00 0.00 0.00 1.12 -0.23 32 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.85 -0.19 32 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.64 -0.16 32 0 15 0
29APR26 147.50 C 0.98 0.98 0.98 0.48 -0.13 32 3 528 +3
29APR26 150.00 C 0.00 0.00 0.00 0.36 -0.11 32 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.73 -0.36 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.18 -0.21 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.31 +0.05 51 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.65 +0.13 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.62 -0.62 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.82 +0.23 41 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.33 -0.70 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.18 -0.42 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 20.41 -0.73 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.27 -0.97 31 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.84 -0.34 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 14.89 -0.22 34 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 13.08 +0.34 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.40 -0.37 33 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 9.59 -0.39 32 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 8.26 -0.36 32 0 45 0
28MAY26 122.50 C 0.00 0.00 0.00 7.00 -0.40 32 0 35 0
28MAY26 125.00 C 6.24 6.24 6.24 5.94 -0.37 32 6 57 +6
28MAY26 127.50 C 0.00 0.00 0.00 4.99 -0.36 32 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 4.15 -0.36 32 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 3.44 -0.32 32 0 60 0
28MAY26 135.00 C 0.00 0.00 0.00 2.84 -0.30 32 0 75 0
28MAY26 137.50 C 0.00 0.00 0.00 2.34 -0.27 32 0 7 0
28MAY26 140.00 C 0.00 0.00 0.00 1.86 -0.33 32 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 1.57 -0.19 32 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 1.25 -0.22 32 0 0 0
28MAY26 147.50 C 1.11 1.11 1.05 1.02 -0.16 32 85 85 +85
28MAY26 150.00 C 0.00 0.00 0.00 0.80 -0.15 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 59.62 -0.17 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 57.46 +0.03 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.33 -0.50 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.63 +0.33 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.77 -0.23 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 47.63 +0.45 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.96 +0.32 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 42.75 +0.37 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.00 -0.09 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 37.35 -0.04 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.31 +0.05 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 32.65 +0.09 40 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 29.79 -0.45 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 27.82 -0.34 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 25.33 -0.70 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 23.74 +0.12 37 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 20.72 -0.74 30 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 18.42 -0.82 29 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 16.84 -0.84 31 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 15.74 +0.49 34 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 13.97 -0.35 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 12.27 -0.49 33 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 10.68 -0.41 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 9.39 -0.40 32 0 48 0
29JUN26 122.50 C 0.00 0.00 0.00 8.22 -0.39 32 0 101 0
29JUN26 125.00 C 0.00 0.00 0.00 7.17 -0.36 32 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 6.26 -0.31 32 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 5.36 -0.35 32 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.61 -0.33 32 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.95 -0.32 32 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 3.37 -0.30 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 2.83 -0.32 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.49 -0.22 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.09 -0.19 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.78 -0.17 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 1.47 -0.17 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.62 -0.17 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.46 +0.03 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.58 -0.67 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.63 +0.25 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.77 -0.23 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.63 +0.06 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.96 -0.28 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.75 +0.37 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.00 -0.13 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.01 +0.30 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.31 -0.78 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.67 -0.71 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.88 -0.27 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.87 -0.51 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 26.22 -1.16 29 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 24.34 -0.73 30 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 22.97 -0.95 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 20.77 -0.67 30 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 20.31 +0.39 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 18.76 +0.63 34 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 17.16 +0.20 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 15.42 -0.46 33 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 13.65 -0.50 31 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 12.43 -0.48 31 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 11.38 -0.44 32 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 10.34 -0.45 32 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 9.39 -0.42 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.53 -0.43 32 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 7.68 -0.43 32 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.98 -0.38 32 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.29 -0.39 32 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 5.63 -0.37 32 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.18 -0.27 32 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.71 -0.21 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.21 -0.18 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.80 -0.30 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 54.58 -0.67 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.63 +0.25 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.77 -0.49 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.63 -0.40 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.36 -0.27 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.08 -0.46 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.14 -1.14 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.48 +0.11 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.31 +0.03 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.67 +0.51 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.31 +0.19 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.34 +0.13 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.15 -0.88 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.05 -1.73 29 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.60 -1.09 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.29 -1.17 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.72 -0.78 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.92 -0.89 30 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 18.77 -0.62 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.25 -0.89 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 16.04 -0.50 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.84 -0.50 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.80 -0.41 31 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 12.77 -0.42 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.75 -0.43 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.91 -0.40 31 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.07 -0.40 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.23 -0.40 31 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.55 -0.36 31 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.88 -0.36 31 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.21 -0.36 31 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.73 -0.22 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.30 -0.13 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.76 -0.34 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.61 -0.39 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 27.22 -0.30 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.27 -0.40 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.96 +0.14 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.31 -0.80 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.93 -0.14 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.86 -0.02 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.38 -0.32 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.27 -0.47 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.15 -0.46 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.10 -0.45 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.21 -0.33 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.27 -0.32 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.38 -0.34 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.54 -0.36 31 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.76 -0.31 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.02 -0.35 31 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.64 -0.08 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.97 -0.38 32 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.31 -0.36 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.79 -0.33 32 0 0 0
TOTAL CALL 309 15,468 +173
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 147 0
30MAR26 90.00 P 0.08 0.08 0.08 0.01 0.00 41 5 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30MAR26 95.00 P 0.12 0.12 0.12 0.01 -0.01 35 2 166 -2
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 219 0
30MAR26 100.00 P 0.20 0.20 0.20 0.05 -0.03 34 10 153 0
30MAR26 102.50 P 0.00 0.00 0.00 0.10 -0.05 33 0 276 0
30MAR26 105.00 P 0.49 0.49 0.47 0.20 -0.08 33 30 125 +2
30MAR26 107.50 P 0.40 0.40 0.40 0.38 -0.12 34 3 218 -3
30MAR26 110.00 P 0.88 0.95 0.88 0.67 -0.15 34 2 75 +1
30MAR26 112.50 P 1.38 1.38 1.38 1.10 -0.18 34 15 103 +15
30MAR26 115.00 P 1.32 2.11 1.32 1.70 -0.21 34 29 69 -5
30MAR26 117.50 P 1.43 1.87 1.43 2.53 -0.23 34 16 44 -15
30MAR26 120.00 P 0.00 0.00 0.00 3.59 -0.22 34 0 104 0
30MAR26 122.50 P 3.08 5.19 3.08 4.88 -0.17 34 41 114 +39
30MAR26 125.00 P 0.00 0.00 0.00 6.41 -0.10 35 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 7.91 -0.12 33 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 9.79 -0.06 33 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 11.83 +0.35 33 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 14.41 +0.30 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 16.28 +0.32 33 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 19.01 +0.65 41 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 21.69 +0.22 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 24.22 +1.00 52 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 26.33 +0.61 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 28.50 -0.53 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 161 0
29APR26 97.50 P 0.39 0.39 0.39 0.22 -0.05 32 3 34 +3
29APR26 100.00 P 0.00 0.00 0.00 0.36 -0.07 32 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.57 -0.09 32 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 0.86 -0.11 32 0 72 0
29APR26 107.50 P 0.99 0.99 0.94 1.25 -0.13 32 18 108 +3
29APR26 110.00 P 0.00 0.00 0.00 1.76 -0.15 33 0 77 0
29APR26 112.50 P 2.46 2.46 2.46 2.41 -0.16 33 15 114 +7
29APR26 115.00 P 0.00 0.00 0.00 3.23 -0.17 33 0 79 0
29APR26 117.50 P 0.00 0.00 0.00 4.21 -0.17 33 0 82 0
29APR26 120.00 P 0.00 0.00 0.00 5.31 -0.14 33 0 83 0
29APR26 122.50 P 0.00 0.00 0.00 6.58 -0.10 33 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 8.03 -0.05 33 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 9.18 -0.17 31 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 11.20 -0.07 32 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 13.45 -0.02 35 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 15.48 +0.92 35 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.59 +0.04 27 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 19.01 +0.14 29 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.69 +0.22 34 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 24.22 +0.35 37 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 26.98 +0.20 42 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 28.60 -0.43 32 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.44 -0.05 32 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.64 -0.10 32 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 0.92 -0.11 32 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.31 -0.10 32 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 1.80 -0.11 32 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 2.38 -0.13 32 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 3.08 -0.13 32 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 3.91 -0.13 33 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 4.90 -0.10 33 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 5.98 -0.07 33 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 7.17 +0.01 33 0 2 0
28MAY26 122.50 P 0.00 0.00 0.00 8.59 +0.03 33 0 45 0
28MAY26 125.00 P 0.00 0.00 0.00 10.02 +0.01 33 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 11.09 -0.31 30 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 12.90 -0.70 31 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 14.51 -0.56 30 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.38 +0.36 35 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.31 -1.08 29 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.64 +0.38 30 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.29 +0.28 33 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.58 -1.11 25 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 27.75 +0.07 34 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 30.20 +0.34 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 0.00 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.42 -0.03 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.60 -0.04 32 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.85 -0.05 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.16 -0.05 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.57 -0.07 32 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 2.07 -0.07 32 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 2.66 -0.07 33 0 50 0
29JUN26 107.50 P 0.00 0.00 0.00 3.32 -0.08 33 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 4.15 -0.08 33 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 5.05 -0.08 33 0 2 0
29JUN26 115.00 P 0.00 0.00 0.00 6.01 -0.10 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 7.09 -0.08 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.35 -0.02 33 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 9.70 0.00 32 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 11.15 +0.01 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 12.26 -0.07 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 14.09 +0.17 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 15.66 -0.63 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.00 +0.35 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.09 +0.20 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.47 -0.10 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.30 -0.51 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.76 +0.68 36 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.47 +0.46 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.32 +0.46 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.33 -0.04 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.45 -0.04 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.62 -0.06 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.82 -0.08 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.09 -0.08 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.40 -0.10 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.77 -0.10 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.22 -0.12 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.72 -0.13 33 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 3.32 -0.25 33 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.09 -0.16 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 4.88 -0.17 33 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.73 -0.17 33 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 6.69 -0.17 33 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 7.73 -0.18 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 8.84 -0.17 33 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 10.09 -0.17 33 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.35 -0.18 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.79 -0.16 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 14.25 -0.16 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 15.82 -0.11 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.43 -0.08 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 19.15 -0.12 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.97 +0.40 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.65 -0.19 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 24.71 -0.06 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.73 +0.01 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.54 -0.99 31 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.28 +0.16 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.66 -0.06 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.40 -0.04 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.53 -0.06 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.72 -0.05 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.20 -0.06 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.50 -0.08 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.88 -0.08 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.28 -0.10 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.79 -0.10 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.31 -0.11 32 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.96 -0.25 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.77 -0.12 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.58 -0.13 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.44 -0.13 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 7.36 -0.14 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.41 -0.14 33 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 9.47 -0.14 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.67 -0.13 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.93 -0.13 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.20 -0.14 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.65 -0.12 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.12 -0.10 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.61 -0.10 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.19 -0.06 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.76 +0.32 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.19 -0.53 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.35 +0.57 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.99 +0.02 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.22 -0.03 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.11 -0.01 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.21 +0.48 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.25 +1.27 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.95 -0.30 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.99 -0.13 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.87 -0.14 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.93 -0.13 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.99 -0.14 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 11.08 -0.13 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.34 -0.14 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.61 -0.14 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.90 -0.14 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.29 -0.11 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.70 -0.11 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.18 -0.10 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.85 +0.03 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.07 -0.08 32 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.70 -0.69 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.12 -0.33 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.85 -1.03 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.58 -0.14 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.80 -0.72 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.61 -0.70 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.52 +0.01 32 0 0 0
TOTAL PUT 189 8,281 +45
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 0.00 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.53 0.00 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.03 0.00 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.53 0.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.03 0.00 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.53 0.00 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.10 +0.07 71 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.61 +0.08 67 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.07 +0.03 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.58 +0.04 52 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 4.67 0.00 55 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.54 0.00 20 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.56 -0.08 22 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.66 +0.01 23 0 198 0
30MAR26 25.00 C 1.15 1.22 0.96 0.94 +0.01 23 52 194 +23
30MAR26 26.00 C 0.51 0.60 0.42 0.43 +0.01 23 217 1,454 +123
30MAR26 27.00 C 0.16 0.20 0.14 0.16 +0.01 23 2,360 4,394 +2,245
30MAR26 28.00 C 0.07 0.08 0.06 0.05 0.00 23 110 3,571 +106
30MAR26 29.00 C 0.04 0.04 0.04 0.02 +0.01 25 97 1,447 +20
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 792 0
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 37 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.57 - 30 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 7.11 +0.04 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.61 +0.04 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.09 +0.01 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.61 +0.03 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.67 0.00 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.61 -0.01 21 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.68 -0.02 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.84 -0.03 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.20 -0.02 22 0 90 0
29APR26 26.00 C 0.67 0.67 0.67 0.68 -0.01 22 4 302 0
29APR26 27.00 C 0.41 0.43 0.34 0.35 -0.01 21 7 253 +7
29APR26 28.00 C 0.17 0.19 0.17 0.16 -0.01 21 19 235 -7
29APR26 29.00 C 0.12 0.12 0.12 0.07 -0.01 22 2 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 0.00 22 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.70 - 51 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 7.17 +0.10 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.63 +0.06 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.13 +0.05 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.70 +0.12 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.73 +0.06 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.70 +0.05 25 0 25 0
28MAY26 23.00 C 0.00 0.00 0.00 2.75 -0.02 22 0 0 0
28MAY26 24.00 C 2.05 2.05 2.04 1.97 -0.03 22 90 154 +90
28MAY26 25.00 C 1.51 1.51 1.50 1.33 -0.04 22 150 427 +150
28MAY26 26.00 C 0.95 0.95 0.89 0.87 0.00 22 65 171 +35
28MAY26 27.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 494 0
28MAY26 28.00 C 0.34 0.34 0.30 0.29 -0.03 22 8 713 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 104 0
28MAY26 30.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.07 0.00 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.70 +0.13 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.22 +0.15 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.70 +0.12 38 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.19 +0.11 35 0 0 0
29JUN26 20.00 C 5.99 5.99 5.99 5.70 +0.11 33 2 5 +2
29JUN26 21.00 C 5.08 5.08 5.08 4.73 +0.06 29 2 168 0
29JUN26 22.00 C 4.10 4.10 4.00 3.70 -0.06 22 10 484 +9
29JUN26 23.00 C 0.00 0.00 0.00 2.92 0.00 23 0 77 0
29JUN26 24.00 C 2.60 2.60 2.30 2.10 -0.06 21 49 64 +49
29JUN26 25.00 C 0.00 0.00 0.00 1.54 +0.01 22 0 144 0
29JUN26 26.00 C 1.00 1.00 1.00 1.04 -0.02 22 6 52 0
29JUN26 27.00 C 0.00 0.00 0.00 0.68 0.00 22 0 1,092 0
29JUN26 28.00 C 0.50 0.50 0.50 0.42 -0.01 21 8 776 0
29JUN26 29.00 C 0.31 0.31 0.31 0.26 -0.03 22 13 185 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 25 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 7.70 +0.08 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.27 +0.10 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.80 +0.17 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.31 +0.14 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.83 +0.17 27 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.91 +0.12 25 0 4 0
29SEP26 22.00 C 4.09 4.09 4.09 4.05 -0.04 23 2 91 0
29SEP26 23.00 C 0.00 0.00 0.00 3.17 -0.04 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.50 -0.05 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.99 -0.01 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.49 +0.02 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.09 +0.01 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 -0.01 21 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 -0.02 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 -0.03 21 0 25 0
29SEP26 31.00 C 0.29 0.29 0.23 0.26 -0.02 21 30 32 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.87 +0.25 28 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.27 +0.02 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.80 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.33 -0.02 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.89 -0.02 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.04 +0.03 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.26 -0.04 21 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.44 -0.15 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.91 -0.05 21 0 0 0
30DEC26 25.00 C 2.19 2.19 2.19 2.28 -0.05 20 20 20 +10
30DEC26 26.00 C 0.00 0.00 0.00 1.81 -0.06 20 0 56 0
30DEC26 27.00 C 1.34 1.34 1.34 1.43 -0.05 20 20 17 -3
30DEC26 28.00 C 0.00 0.00 0.00 1.11 -0.05 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 -0.05 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 -0.05 21 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.04 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.03 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.87 - 21 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.40 -0.02 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.95 -0.02 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.51 -0.03 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.09 -0.03 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.28 -0.03 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.52 -0.04 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.83 -0.05 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.21 -0.05 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.58 -0.06 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.12 -0.06 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.72 -0.06 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 -0.06 20 0 0 0
30MAR27 29.00 C 1.00 1.00 1.00 1.10 -0.05 20 2 8 +2
30MAR27 30.00 C 0.00 0.00 0.00 0.86 -0.06 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 -0.04 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
TOTAL CALL 3,345 22,965 +2,863
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 430 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 187 0
30MAR26 22.00 P 0.05 0.05 0.05 0.01 0.00 26 5 182 0
30MAR26 23.00 P 0.09 0.09 0.09 0.03 0.00 24 3 822 +3
30MAR26 24.00 P 0.13 0.18 0.13 0.12 +0.01 23 261 2,043 +72
30MAR26 25.00 P 0.30 0.47 0.28 0.39 +0.02 23 379 3,088 +293
30MAR26 26.00 P 0.68 0.88 0.64 0.85 -0.03 21 168 3,595 +163
30MAR26 27.00 P 1.90 1.90 1.84 1.62 +0.01 23 2 595 -2
30MAR26 28.00 P 0.00 0.00 0.00 2.52 +0.01 23 0 599 0
30MAR26 29.00 P 0.00 0.00 0.00 3.50 0.00 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.50 0.00 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.50 0.00 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.50 0.00 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.50 0.00 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.50 0.00 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.50 0.00 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.50 0.00 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.50 0.00 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 108 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 228 0
29APR26 23.00 P 0.17 0.21 0.17 0.12 -0.02 21 38 327 +38
29APR26 24.00 P 0.31 0.39 0.31 0.30 -0.05 21 89 2,290 +83
29APR26 25.00 P 0.57 0.72 0.55 0.67 -0.05 21 73 631 -31
29APR26 26.00 P 1.03 1.19 1.02 1.16 -0.10 20 13 275 +4
29APR26 27.00 P 0.00 0.00 0.00 1.90 -0.03 21 0 351 0
29APR26 28.00 P 0.00 0.00 0.00 2.74 -0.02 21 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.66 -0.01 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.62 -0.01 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.61 0.00 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.60 0.00 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.59 0.00 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.59 0.00 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.58 0.00 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.58 0.00 28 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.58 +0.01 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 - 30 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 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 8 0
28MAY26 22.00 P 0.20 0.20 0.20 0.11 -0.01 22 30 155 0
28MAY26 23.00 P 0.27 0.32 0.27 0.25 -0.02 22 38 456 +38
28MAY26 24.00 P 0.46 0.51 0.45 0.50 -0.04 22 56 444 +48
28MAY26 25.00 P 0.74 0.74 0.74 0.86 -0.07 21 10 126 0
28MAY26 26.00 P 1.17 1.17 1.17 1.36 -0.10 21 6 254 0
28MAY26 27.00 P 0.00 0.00 0.00 2.08 -0.03 22 0 693 0
28MAY26 28.00 P 0.00 0.00 0.00 2.87 -0.02 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.74 -0.02 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.62 -0.20 17 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.62 -0.18 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.60 -0.17 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.59 -0.01 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.59 0.00 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.58 0.00 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.58 0.00 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.58 +0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 171 0
29JUN26 22.00 P 0.20 0.20 0.20 0.17 -0.02 21 20 349 +20
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.04 21 0 305 0
29JUN26 24.00 P 0.52 0.57 0.52 0.63 -0.04 22 14 428 0
29JUN26 25.00 P 0.00 0.00 0.00 1.00 -0.07 21 0 313 0
29JUN26 26.00 P 0.00 0.00 0.00 1.49 -0.10 20 0 245 0
29JUN26 27.00 P 0.00 0.00 0.00 2.20 -0.04 21 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 2.95 -0.04 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.80 -0.02 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.62 -0.24 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.62 -0.21 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.60 -0.22 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.60 0.00 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.59 0.00 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.58 0.00 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.58 0.00 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.58 +0.01 28 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 0.03 -0.01 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 12 0
29SEP26 21.00 P 0.28 0.28 0.28 0.19 -0.02 21 30 30 +16
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.03 21 0 20 0
29SEP26 23.00 P 0.52 0.52 0.52 0.58 -0.04 21 40 203 +40
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.06 21 0 98 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 -0.08 20 0 37 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 -0.14 20 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 -0.05 21 0 909 0
29SEP26 28.00 P 0.00 0.00 0.00 3.17 -0.04 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.96 -0.04 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.67 -0.25 16 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.62 -0.23 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.60 -0.22 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.62 -0.07 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.60 -0.08 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.59 0.00 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.58 0.00 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.58 +0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 127 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 41 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 -0.04 21 0 41 0
30DEC26 23.00 P 0.95 0.95 0.95 0.82 -0.05 21 10 41 -10
30DEC26 24.00 P 1.28 1.28 1.28 1.18 -0.06 21 3 133 +3
30DEC26 25.00 P 0.00 0.00 0.00 1.63 -0.06 21 0 85 0
30DEC26 26.00 P 0.00 0.00 0.00 2.17 -0.06 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.71 -0.06 21 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 3.39 -0.06 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.15 -0.04 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.96 -0.04 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.82 -0.03 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.73 -0.09 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.66 -0.03 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.63 -0.05 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.60 -0.01 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.58 -0.01 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.58 0.00 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 - 21 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.45 -0.03 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 -0.04 21 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 -0.05 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.35 -0.06 21 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.06 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 -0.06 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.87 -0.06 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.54 -0.05 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.26 -0.06 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.05 -0.05 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.90 -0.04 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.78 -0.04 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.70 -0.02 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.65 -0.03 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.61 -0.01 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.59 -0.01 21 0 0 0
TOTAL PUT 1,288 26,693 +778
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$ 390.00
30MAR26 225.00 C 166.05 166.05 165.58 166.84 -7.20 119 60 60 +60
30MAR26 230.00 C 0.00 0.00 0.00 161.86 -8.28 115 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 156.87 -9.92 111 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 151.88 -9.38 107 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 146.90 -9.64 103 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 141.91 -7.46 100 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 137.03 -7.63 97 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 131.94 -5.54 92 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 126.63 -5.86 84 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 121.58 -7.27 80 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 116.69 -5.64 78 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 112.70 -8.34 85 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 107.77 -8.14 82 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 102.89 -7.88 79 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 97.91 -6.86 75 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 93.03 -6.10 73 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 83.10 -4.02 66 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 70.89 -6.94 38 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 61.30 -8.89 38 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 52.03 -8.45 38 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 43.25 -7.42 38 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 35.13 -7.29 38 0 15 0
30MAR26 370.00 C 28.08 28.24 28.08 27.82 -6.58 38 14 15 +14
30MAR26 380.00 C 24.06 24.13 21.44 22.09 -5.15 40 42 106 +15
30MAR26 390.00 C 17.60 17.97 15.69 16.56 -4.48 39 117 213 +29
30MAR26 400.00 C 13.10 13.10 11.08 12.07 -3.77 39 37 204 -14
30MAR26 410.00 C 8.80 8.80 8.12 8.54 -3.01 39 10 576 -6
30MAR26 420.00 C 6.64 6.64 5.45 5.88 -2.37 39 75 456 +31
30MAR26 430.00 C 5.42 5.42 3.83 3.93 -1.69 39 55 356 0
30MAR26 440.00 C 3.15 3.23 2.55 2.55 -1.25 39 275 1,140 +245
30MAR26 450.00 C 1.88 2.02 1.80 1.61 -0.98 38 38 538 -18
30MAR26 460.00 C 1.51 1.59 1.51 0.99 -0.68 38 2 448 +1
30MAR26 470.00 C 1.10 1.10 1.10 0.60 -0.45 38 1 808 -1
30MAR26 480.00 C 0.94 0.94 0.70 0.35 -0.30 38 5 524 0
30MAR26 490.00 C 0.60 0.60 0.60 0.19 -0.19 38 6 646 0
30MAR26 500.00 C 0.50 0.50 0.50 0.11 -0.11 38 2 1,238 +2
30MAR26 510.00 C 0.00 0.00 0.00 0.06 -0.07 38 0 471 0
30MAR26 520.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 243 0
30MAR26 530.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30MAR26 560.00 C 0.21 0.21 0.21 0.01 0.00 43 20 208 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 50 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 59 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 166.84 -10.04 75 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 162.82 -7.32 82 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 156.87 -9.92 70 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 151.88 -9.70 67 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 148.01 -8.53 75 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 142.15 -10.29 65 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 137.26 -10.06 63 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 132.39 -9.81 61 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 127.54 -7.41 60 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 122.69 -6.16 59 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 117.85 -9.05 57 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 113.02 -8.02 56 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 108.24 -8.40 55 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 103.43 -7.41 53 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 98.62 -6.15 51 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 93.89 -7.81 50 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 84.97 -7.01 50 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 75.61 -6.83 47 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 64.65 -5.54 38 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 56.36 -8.08 38 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 48.60 -6.42 38 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 41.44 -6.96 38 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 34.93 -6.36 38 0 0 0
29APR26 380.00 C 29.11 29.11 29.11 29.98 -4.87 40 1 22 +1
29APR26 390.00 C 23.98 24.45 23.98 24.65 -4.40 39 43 167 +14
29APR26 400.00 C 20.27 20.27 18.97 19.94 -3.87 39 4 222 +1
29APR26 410.00 C 16.35 16.35 15.40 15.51 -3.86 38 63 332 +27
29APR26 420.00 C 13.23 14.09 12.15 12.38 -3.29 38 84 415 +79
29APR26 430.00 C 11.07 11.07 9.60 10.16 -2.51 39 36 325 +19
29APR26 440.00 C 0.00 0.00 0.00 7.92 -2.10 39 0 257 0
29APR26 450.00 C 6.50 6.50 6.26 6.11 -1.76 38 18 163 +12
29APR26 460.00 C 4.92 4.96 4.92 4.67 -1.47 38 30 356 -30
29APR26 470.00 C 4.15 4.15 4.15 3.53 -1.20 38 1 273 0
29APR26 480.00 C 3.35 3.35 3.20 2.65 -0.96 38 8 347 +4
29APR26 490.00 C 0.00 0.00 0.00 1.97 -0.77 38 0 126 0
29APR26 500.00 C 2.00 2.00 1.95 1.45 -0.61 38 6 351 +6
29APR26 510.00 C 0.00 0.00 0.00 1.03 -0.50 38 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.75 -0.35 38 0 168 0
29APR26 530.00 C 0.00 0.00 0.00 0.54 -0.27 38 0 143 0
29APR26 540.00 C 1.03 1.03 1.03 0.39 -0.20 38 2 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.27 -0.16 38 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.19 -0.12 38 0 69 0
29APR26 570.00 C 0.00 0.00 0.00 0.14 -0.08 38 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 96.45 -6.50 47 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 87.55 -6.74 46 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 78.74 -6.55 44 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 70.34 -6.33 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 60.59 -7.83 38 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 53.39 -7.38 38 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 46.72 -6.85 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 40.60 -6.32 38 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 36.01 -4.78 40 0 0 0
28MAY26 390.00 C 31.75 31.75 29.63 30.65 -4.51 39 17 111 0
28MAY26 400.00 C 25.11 25.11 25.11 26.34 -3.55 39 15 223 0
28MAY26 410.00 C 22.08 22.33 21.21 22.21 -3.46 39 88 360 -71
28MAY26 420.00 C 19.55 19.55 17.97 18.59 -3.21 39 75 168 -11
28MAY26 430.00 C 16.44 16.44 15.07 15.66 -2.81 39 30 171 0
28MAY26 440.00 C 12.74 12.74 12.74 13.01 -2.52 39 15 166 +15
28MAY26 450.00 C 0.00 0.00 0.00 10.74 -2.21 39 0 140 0
28MAY26 460.00 C 0.00 0.00 0.00 8.83 -1.92 39 0 138 0
28MAY26 470.00 C 0.00 0.00 0.00 7.21 -1.66 39 0 92 0
28MAY26 480.00 C 0.00 0.00 0.00 5.69 -1.60 38 0 824 0
28MAY26 490.00 C 0.00 0.00 0.00 4.61 -1.35 38 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 3.71 -1.14 38 0 231 0
28MAY26 510.00 C 0.00 0.00 0.00 2.98 -0.83 38 0 44 0
28MAY26 520.00 C 0.00 0.00 0.00 2.38 -0.70 38 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 1.89 -0.59 38 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 1.50 -0.48 38 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.18 -0.40 38 0 17 0
28MAY26 560.00 C 0.00 0.00 0.00 0.93 -0.33 38 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.73 -0.27 38 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.57 -0.22 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.45 -0.17 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.35 -0.14 38 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.27 -0.11 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.21 -0.09 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.12 -0.06 38 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 168.99 -7.89 60 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 164.16 -9.92 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 159.33 -9.69 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 154.51 -9.06 56 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 149.71 -7.01 55 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 144.92 -9.01 54 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 140.15 -8.79 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 135.39 -8.59 51 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 130.67 -7.98 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 125.97 -7.90 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 121.31 -7.99 48 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 116.69 -5.58 47 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 112.12 -7.62 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 107.60 -7.44 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 103.23 -7.18 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 98.82 -7.02 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 90.14 -6.81 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 81.73 -6.66 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 71.59 -8.63 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 64.26 -8.20 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 57.39 -7.73 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 51.00 -7.32 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 45.10 -6.86 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 40.86 -4.90 39 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 35.75 -4.57 39 0 114 0
29JUN26 400.00 C 31.54 31.54 30.20 31.06 -4.34 38 31 201 +10
29JUN26 410.00 C 28.47 28.47 26.26 27.10 -3.89 38 70 573 0
29JUN26 420.00 C 24.56 24.56 22.61 23.42 -3.64 38 60 166 +37
29JUN26 430.00 C 21.12 21.12 20.81 20.16 -3.41 38 30 142 +15
29JUN26 440.00 C 18.56 18.56 16.87 17.28 -3.24 38 19 1,061 +18
29JUN26 450.00 C 16.32 16.32 14.50 14.76 -2.97 38 15 307 +2
29JUN26 460.00 C 12.98 13.30 12.91 12.56 -2.68 38 30 1,005 +11
29JUN26 470.00 C 0.00 0.00 0.00 10.65 -2.41 38 0 321 0
29JUN26 480.00 C 0.00 0.00 0.00 8.74 -2.41 38 0 299 0
29JUN26 490.00 C 0.00 0.00 0.00 7.36 -2.14 38 0 54 0
29JUN26 500.00 C 8.06 8.06 7.00 6.37 -1.69 38 91 1,698 +10
29JUN26 510.00 C 0.00 0.00 0.00 5.18 -1.65 38 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 4.32 -1.44 38 0 303 0
29JUN26 530.00 C 0.00 0.00 0.00 3.71 -1.00 38 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 2.99 -0.97 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 2.48 -0.84 38 0 1,246 0
29JUN26 560.00 C 0.00 0.00 0.00 2.11 -0.67 38 0 50 0
29JUN26 570.00 C 0.00 0.00 0.00 1.69 -0.63 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.40 -0.54 38 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 1.15 -0.46 38 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.94 -0.40 38 0 288 0
29JUN26 610.00 C 0.00 0.00 0.00 0.77 -0.34 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.63 -0.29 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.52 -0.24 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.42 -0.21 38 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.34 -0.18 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.28 -0.15 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.23 -0.12 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.18 -0.11 37 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.15 -0.09 38 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 171.56 -8.85 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 166.87 -7.21 49 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 162.22 -7.48 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 157.57 -7.98 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 152.94 -5.26 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 148.39 -7.43 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 143.95 -8.37 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 139.47 -8.27 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 135.04 -8.09 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 130.68 -6.09 44 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 126.35 -4.89 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 122.08 -7.58 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 117.86 -7.43 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 113.71 -4.70 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 109.62 -4.71 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.66 -6.98 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 97.79 -6.81 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 90.47 -6.43 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.28 -6.26 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 74.25 -8.31 37 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 68.01 -5.62 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 62.16 -4.71 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 56.68 -6.66 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 51.57 -6.78 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 48.19 -5.04 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 43.65 -4.42 38 0 14 0
29SEP26 410.00 C 0.00 0.00 0.00 39.52 -4.13 38 0 1,031 0
29SEP26 420.00 C 0.00 0.00 0.00 35.68 -4.28 38 0 17 0
29SEP26 430.00 C 0.00 0.00 0.00 32.15 -3.77 38 0 31 0
29SEP26 440.00 C 0.00 0.00 0.00 28.92 -3.67 38 0 40 0
29SEP26 450.00 C 0.00 0.00 0.00 25.98 -3.58 38 0 85 0
29SEP26 460.00 C 0.00 0.00 0.00 23.30 -3.35 38 0 611 0
29SEP26 470.00 C 20.80 20.80 20.80 20.87 -3.13 38 10 572 0
29SEP26 480.00 C 0.00 0.00 0.00 18.12 -3.46 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 16.19 -3.16 37 0 72 0
29SEP26 500.00 C 0.00 0.00 0.00 14.44 -2.95 37 0 112 0
29SEP26 510.00 C 0.00 0.00 0.00 12.87 -2.72 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 11.46 -2.49 37 0 17 0
29SEP26 530.00 C 12.48 12.48 12.00 10.19 -2.29 37 2 903 -1
29SEP26 540.00 C 0.00 0.00 0.00 9.05 -1.78 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.04 -1.63 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 7.34 -1.29 38 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 6.32 -1.37 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.60 -1.25 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 5.10 -1.18 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.38 -1.05 37 0 66 0
29SEP26 610.00 C 0.00 0.00 0.00 3.87 -0.95 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.42 -0.87 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 3.02 -0.79 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.67 -0.71 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.35 -0.65 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.07 -0.59 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.83 -0.53 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.61 -0.48 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.42 -0.44 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.25 -0.39 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 174.83 -6.40 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 170.31 -8.82 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 165.83 -8.01 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 161.40 -6.23 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 157.09 -7.95 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 152.72 -8.00 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 148.41 -7.84 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 144.16 -4.67 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 139.95 -4.73 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 135.80 -6.02 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 131.71 -5.92 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 127.64 -6.41 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 123.94 -6.77 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 119.70 -5.76 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 116.17 -6.57 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.39 -4.00 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.02 -3.80 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.00 -6.16 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 91.28 -5.99 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 84.82 -3.43 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 78.68 -4.22 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 72.88 -5.70 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 67.41 -5.58 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 60.83 -4.17 37 0 0 0
30DEC26 390.00 C 57.91 57.91 57.40 57.89 -4.87 38 4 4 +4
30DEC26 400.00 C 0.00 0.00 0.00 53.43 -4.36 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 49.25 -4.16 38 0 56 0
30DEC26 420.00 C 45.41 45.41 45.41 45.36 -3.98 38 15 23 +15
30DEC26 430.00 C 0.00 0.00 0.00 41.74 -3.96 38 0 21 0
30DEC26 440.00 C 40.00 40.00 40.00 38.37 -3.74 38 1 24 +1
30DEC26 450.00 C 0.00 0.00 0.00 35.25 -3.64 38 0 521 0
30DEC26 460.00 C 32.40 32.40 32.40 32.35 -3.49 38 2 1,009 -2
30DEC26 470.00 C 0.00 0.00 0.00 29.67 -3.31 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 26.31 -4.01 37 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 24.18 -3.68 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 22.13 -3.45 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 20.24 -3.24 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 18.51 -3.03 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 16.91 -2.83 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 15.45 -2.64 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 14.11 -1.98 37 0 44 0
30DEC26 560.00 C 0.00 0.00 0.00 12.88 -1.86 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 11.75 -2.14 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.71 -1.63 37 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 9.77 -1.52 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 8.91 -1.42 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 8.12 -1.32 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 7.39 -1.24 37 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 6.74 -1.15 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.13 -1.08 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.59 -0.99 37 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 5.09 -0.92 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.63 -0.86 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.21 -0.81 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.95 -0.63 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.49 -0.69 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 118.21 -6.43 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 111.06 -6.38 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 104.57 -6.12 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 98.08 -6.13 39 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 92.05 -3.41 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 86.17 -3.63 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 80.59 -4.01 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 75.18 -3.94 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 70.34 -5.66 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 65.80 -5.29 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 61.66 -4.80 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 57.44 -4.77 38 0 0 0
30MAR27 420.00 C 52.50 52.50 52.50 53.40 -4.74 38 1 1 +1
30MAR27 430.00 C 0.00 0.00 0.00 49.95 -4.25 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 46.58 -4.22 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 43.20 -4.06 38 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 40.20 -3.91 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 37.52 -3.68 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.83 -4.63 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 31.23 -4.22 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 29.17 -4.03 37 0 0 0
TOTAL CALL 1,676 38,164 +545
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 72 0
30MAR26 310.00 P 0.00 0.00 0.00 0.13 +0.04 38 0 55 0
30MAR26 320.00 P 1.20 1.20 1.16 0.33 +0.08 38 7 224 +7
30MAR26 330.00 P 1.69 1.74 1.69 0.74 +0.19 38 32 168 +21
30MAR26 340.00 P 2.30 2.47 2.05 1.48 +0.35 38 103 261 +63
30MAR26 350.00 P 3.07 3.90 3.00 2.73 +0.65 39 197 1,012 +16
30MAR26 360.00 P 4.40 5.53 4.40 4.61 +0.96 39 157 540 +9
30MAR26 370.00 P 6.50 8.02 6.50 7.36 +1.44 39 290 1,258 -50
30MAR26 380.00 P 9.50 11.50 9.50 10.50 +1.48 37 14 594 0
30MAR26 390.00 P 13.00 15.60 13.00 14.94 +2.15 37 59 537 +25
30MAR26 400.00 P 18.71 21.46 18.52 20.46 +2.92 37 359 2,487 -198
30MAR26 410.00 P 23.40 27.27 23.40 27.08 +3.95 37 64 1,198 -13
30MAR26 420.00 P 31.75 33.30 31.73 35.11 +5.11 38 56 2,616 +33
30MAR26 430.00 P 0.00 0.00 0.00 43.22 +4.56 38 0 463 0
30MAR26 440.00 P 0.00 0.00 0.00 51.90 +4.50 38 0 537 0
30MAR26 450.00 P 60.00 60.00 60.00 61.05 +4.49 38 3 1,600 -3
30MAR26 460.00 P 69.00 69.00 69.00 72.63 +6.64 52 2 1,027 -2
30MAR26 470.00 P 0.00 0.00 0.00 80.20 +4.46 38 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 92.44 +6.72 60 0 514 0
30MAR26 490.00 P 0.00 0.00 0.00 100.00 +6.94 0 0 157 0
30MAR26 500.00 P 0.00 0.00 0.00 110.00 +3.91 0 0 1,554 0
30MAR26 510.00 P 120.90 120.90 120.90 120.00 +7.00 0 1 79 -1
30MAR26 520.00 P 0.00 0.00 0.00 130.00 +3.69 0 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 140.00 +7.00 0 0 18 -5
30MAR26 540.00 P 0.00 0.00 0.00 150.00 +7.00 0 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 160.00 +7.00 0 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 170.00 +7.00 0 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 180.00 +7.00 0 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 190.00 +7.00 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 200.00 +7.00 0 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 210.00 +7.00 0 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 220.00 +7.00 0 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 230.00 +7.00 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 240.00 +7.00 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 250.00 +7.00 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 260.00 +7.00 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 270.00 +7.00 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 280.00 +7.00 0 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 290.00 +7.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 300.00 +7.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 310.00 +4.30 0 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 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.21 +0.04 38 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.30 +0.07 38 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.41 +0.08 38 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.57 +0.12 38 0 1 0
29APR26 300.00 P 0.00 0.00 0.00 0.76 +0.15 38 0 111 0
29APR26 310.00 P 0.00 0.00 0.00 1.37 +0.27 38 0 18 0
29APR26 320.00 P 2.95 3.54 2.95 2.24 +0.42 38 65 162 +42
29APR26 330.00 P 4.50 4.50 4.50 3.50 +0.63 38 1 232 +1
29APR26 340.00 P 5.48 5.48 5.48 5.23 +0.89 38 8 122 +8
29APR26 350.00 P 7.47 7.62 7.47 7.51 +1.20 39 16 151 0
29APR26 360.00 P 10.02 10.20 9.53 10.34 +1.47 39 34 61 -27
29APR26 370.00 P 13.43 13.43 13.43 13.43 +1.37 38 15 230 +15
29APR26 380.00 P 16.87 17.15 16.87 17.29 +1.82 37 2 211 +2
29APR26 390.00 P 22.11 22.11 22.11 21.85 +2.34 37 13 322 0
29APR26 400.00 P 25.22 28.25 25.22 27.27 +2.84 37 99 743 +42
29APR26 410.00 P 32.63 33.14 32.63 33.32 +3.33 36 28 296 +25
29APR26 420.00 P 40.00 40.00 40.00 41.17 +3.11 38 2 278 -2
29APR26 430.00 P 0.00 0.00 0.00 48.50 +4.44 38 0 274 0
29APR26 440.00 P 0.00 0.00 0.00 56.30 +3.37 38 0 801 0
29APR26 450.00 P 0.00 0.00 0.00 64.62 +3.58 38 0 415 0
29APR26 460.00 P 0.00 0.00 0.00 73.29 +5.80 38 0 886 0
29APR26 470.00 P 0.00 0.00 0.00 83.26 +7.52 41 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 92.44 +6.72 42 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 100.88 +3.58 38 0 287 0
29APR26 500.00 P 110.00 110.00 110.00 110.48 +3.44 38 1 27 -1
29APR26 510.00 P 0.00 0.00 0.00 120.21 +4.58 38 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 130.06 +3.75 38 0 1 -2
29APR26 530.00 P 0.00 0.00 0.00 140.00 +6.53 0 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 150.00 +7.00 0 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 160.00 +7.00 0 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 170.00 +7.00 0 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 180.00 +7.00 0 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 190.00 +7.00 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 200.00 +7.00 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 210.00 +7.00 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 220.00 +7.00 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 230.00 +7.00 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 240.00 +7.00 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 250.00 +7.00 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 260.00 +7.00 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 270.00 +7.00 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 280.00 +6.56 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 290.00 +7.00 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 300.00 +7.00 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 310.00 +4.30 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 2.10 +0.30 38 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 3.16 +0.37 38 0 53 0
28MAY26 320.00 P 5.40 5.40 5.40 4.72 +0.69 39 1 23 0
28MAY26 330.00 P 7.02 7.50 7.02 6.59 +0.96 39 30 123 +14
28MAY26 340.00 P 8.61 8.61 8.61 8.91 +1.22 39 1 1,555 0
28MAY26 350.00 P 12.00 12.00 12.00 11.49 +1.20 39 10 160 +10
28MAY26 360.00 P 14.94 14.94 14.54 14.55 +1.19 38 16 142 -16
28MAY26 370.00 P 18.55 18.70 18.55 18.01 +1.28 38 17 123 -5
28MAY26 380.00 P 22.70 22.70 21.93 22.28 +1.80 37 46 233 +32
28MAY26 390.00 P 0.00 0.00 0.00 26.99 +2.19 37 1 269 +1
28MAY26 400.00 P 32.46 33.36 32.20 32.46 +2.65 37 32 341 -6
28MAY26 410.00 P 38.73 39.01 38.19 38.34 +3.07 37 39 1,758 0
28MAY26 420.00 P 0.00 0.00 0.00 44.59 +3.20 36 4 324 +4
28MAY26 430.00 P 0.00 0.00 0.00 51.50 +3.40 36 0 393 0
28MAY26 440.00 P 0.00 0.00 0.00 60.51 +6.30 38 0 140 0
28MAY26 450.00 P 0.00 0.00 0.00 68.32 +4.56 38 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 76.54 +3.16 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 84.34 +6.86 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 93.46 +5.45 38 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 101.49 +4.19 35 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 110.72 +3.68 34 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 120.66 +5.03 35 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 130.79 +4.48 38 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 140.04 +6.48 34 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 150.23 +4.15 38 0 0 0
28MAY26 550.00 P 160.00 160.00 160.00 160.08 +3.37 38 4 5 -4
28MAY26 560.00 P 0.00 0.00 0.00 170.01 +6.92 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 180.00 +6.99 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 190.00 +7.00 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 200.00 +7.00 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 210.00 +7.00 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 220.00 +7.00 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 230.00 +6.91 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 240.00 +7.00 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 250.00 +7.00 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 260.00 +7.00 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 270.00 +7.00 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 280.00 +6.56 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 290.00 +7.00 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 300.00 +7.00 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 310.00 +4.30 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 320.00 +7.00 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 330.00 +7.00 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 340.00 +7.00 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 350.00 +7.00 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 360.00 +7.00 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 370.00 +7.00 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 380.00 +7.00 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 390.00 +7.00 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 400.00 +7.00 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 410.00 +7.00 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 420.00 +3.58 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 430.00 +7.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 440.00 +7.00 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 450.00 +7.00 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 460.00 +7.00 0 0 0 0
29JUN26 225.00 P 0.45 0.45 0.45 0.09 +0.01 38 15 15 +15
29JUN26 230.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.53 +0.04 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.69 +0.05 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.86 +0.05 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 1.11 +0.09 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 1.37 +0.10 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 1.70 +0.16 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 2.08 +0.16 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 2.50 +0.20 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 3.04 +0.27 38 0 0 0
29JUN26 300.00 P 5.74 5.74 5.74 3.58 +0.16 38 2 129 -2
29JUN26 310.00 P 0.00 0.00 0.00 5.02 +0.27 38 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 7.01 +0.64 38 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 9.19 +0.73 38 0 19 0
29JUN26 340.00 P 0.00 0.00 0.00 11.90 +0.91 38 0 50 0
29JUN26 350.00 P 14.59 15.40 14.59 14.73 +0.88 38 4 498 +1
29JUN26 360.00 P 18.20 18.20 18.20 18.22 +1.11 38 1 513 +1
29JUN26 370.00 P 20.58 20.58 20.58 21.89 +1.29 37 1 3,841 +1
29JUN26 380.00 P 26.18 26.18 26.00 26.05 +1.46 37 5 1,298 0
29JUN26 390.00 P 30.99 31.90 30.99 30.80 +1.70 36 197 907 +182
29JUN26 400.00 P 36.44 37.00 36.44 36.45 +2.33 36 16 4,458 -1
29JUN26 410.00 P 42.47 42.83 42.47 42.12 +2.45 36 30 315 +30
29JUN26 420.00 P 47.00 48.94 47.00 48.58 +3.06 36 16 1,367 +1
29JUN26 430.00 P 59.22 59.22 58.00 58.33 +4.91 40 35 550 -35
29JUN26 440.00 P 61.00 61.00 61.00 61.90 +2.68 35 1 451 0
29JUN26 450.00 P 0.00 0.00 0.00 69.28 +3.01 35 0 2,057 0
29JUN26 460.00 P 0.00 0.00 0.00 79.38 +5.78 38 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 87.55 +3.62 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 95.86 +3.84 37 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 104.47 +5.44 37 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 112.47 +1.22 35 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 121.83 +3.61 35 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 131.08 +4.06 35 0 85 0
29JUN26 530.00 P 141.50 141.50 141.00 140.38 +4.47 34 2 313 -2
29JUN26 540.00 P 0.00 0.00 0.00 154.08 +8.00 47 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 160.49 +3.78 38 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 170.27 +6.33 38 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 180.10 +6.78 38 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 190.01 +6.83 38 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 200.00 +6.95 0 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 210.04 +7.04 41 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 220.03 +7.03 42 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 230.10 +7.01 44 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 240.05 +7.05 45 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 250.00 +7.00 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 260.00 +7.00 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 270.00 +7.00 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 280.09 +6.65 50 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 290.00 +7.00 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 300.00 +7.00 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 310.00 +4.30 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 320.00 +7.00 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 330.00 +7.00 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 340.00 +7.00 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 350.00 +7.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 360.00 +7.00 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 370.07 +7.07 60 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 380.07 +7.07 61 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 390.00 +7.00 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 400.02 +7.02 62 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 410.00 +7.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 420.00 +3.58 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 430.00 +7.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 440.00 +6.35 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 450.06 +7.06 68 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 460.01 +7.01 67 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.75 +0.05 37 0 51 0
29SEP26 230.00 P 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 1.13 +0.08 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.39 +0.08 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.66 +0.08 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 2.00 +0.14 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 2.39 +0.14 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.78 +0.14 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 3.30 +0.24 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.86 +0.24 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 4.42 +0.11 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 5.12 +0.22 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 5.89 +0.20 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 6.67 +0.18 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 7.77 +0.48 38 0 0 0
29SEP26 300.00 P 10.00 10.00 10.00 8.84 +0.57 38 1 100 +1
29SEP26 310.00 P 0.00 0.00 0.00 10.99 +0.58 38 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 13.74 +0.83 38 0 17 0
29SEP26 330.00 P 0.00 0.00 0.00 16.64 +0.95 38 0 24 0
29SEP26 340.00 P 0.00 0.00 0.00 19.86 +0.90 38 0 7 0
29SEP26 350.00 P 0.00 0.00 0.00 23.25 +0.78 37 0 78 0
29SEP26 360.00 P 26.80 26.80 26.80 27.00 +2.04 37 5 149 +5
29SEP26 370.00 P 31.75 31.75 31.75 31.10 +1.48 37 1 153 +1
29SEP26 380.00 P 34.50 34.50 34.50 35.77 +1.85 37 2 212 +2
29SEP26 390.00 P 39.20 40.50 39.20 40.74 +2.11 37 4 816 +4
29SEP26 400.00 P 0.00 0.00 0.00 46.16 +2.40 36 0 191 0
29SEP26 410.00 P 0.00 0.00 0.00 52.01 +2.70 36 0 1,287 0
29SEP26 420.00 P 0.00 0.00 0.00 58.23 +3.00 36 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 64.89 +3.29 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 72.49 +2.80 37 0 471 0
29SEP26 450.00 P 0.00 0.00 0.00 79.72 +4.39 37 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 87.18 +5.91 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 94.66 +5.57 37 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 102.70 +6.29 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 110.76 +5.30 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 119.13 +7.29 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 127.55 +5.32 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 135.97 +6.74 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 144.85 +4.84 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 154.08 +4.30 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 162.70 +3.96 36 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 172.00 +3.49 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 181.42 +3.55 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 190.77 +3.63 35 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 200.25 +3.78 34 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 210.65 +6.88 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 220.03 +5.25 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 230.18 +6.43 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 240.06 +6.92 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 250.00 +5.40 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 260.02 +6.98 39 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 270.02 +7.02 40 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 280.09 +6.65 42 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 290.00 +7.00 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 300.03 +7.03 43 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 310.00 +4.30 0 0 0 0
30DEC26 225.00 P 3.60 3.60 3.60 1.92 +0.16 37 4 132 +3
30DEC26 230.00 P 0.00 0.00 0.00 2.23 +0.18 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.63 +0.17 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 3.04 +0.18 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.53 +0.26 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 4.10 +0.28 37 0 59 0
30DEC26 255.00 P 0.00 0.00 0.00 4.68 +0.28 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 5.28 +0.31 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.07 +0.43 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.86 +0.43 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.66 +0.43 37 0 1 0
30DEC26 280.00 P 9.83 9.83 9.83 8.84 +0.58 37 1 4 +1
30DEC26 285.00 P 0.00 0.00 0.00 9.64 +0.37 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 10.69 +0.33 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 11.76 +0.31 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 13.39 +0.84 37 0 140 0
30DEC26 310.00 P 0.00 0.00 0.00 15.73 +0.46 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 19.15 +1.04 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 22.35 +0.91 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 25.71 +0.71 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 29.36 +1.22 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 33.37 +1.41 36 0 181 0
30DEC26 370.00 P 0.00 0.00 0.00 37.73 +1.42 36 0 242 0
30DEC26 380.00 P 0.00 0.00 0.00 42.57 +1.75 36 0 40 0
30DEC26 390.00 P 0.00 0.00 0.00 47.63 +2.08 36 0 95 0
30DEC26 400.00 P 0.00 0.00 0.00 53.06 +1.97 36 0 612 0
30DEC26 410.00 P 0.00 0.00 0.00 58.85 +2.58 36 0 142 0
30DEC26 420.00 P 0.00 0.00 0.00 65.00 +2.84 36 0 105 0
30DEC26 430.00 P 0.00 0.00 0.00 71.47 +2.91 36 0 52 0
30DEC26 440.00 P 77.00 77.00 77.00 78.51 +3.66 36 1 256 +1
30DEC26 450.00 P 0.00 0.00 0.00 85.98 +4.38 37 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 93.09 +4.11 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 100.00 +3.90 36 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 107.77 +3.07 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 115.52 +3.82 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 123.78 +4.91 36 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 131.67 +4.98 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 139.89 +4.62 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 148.42 +3.83 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 156.84 +3.35 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 166.16 +3.51 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 175.64 +3.30 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 185.13 +3.01 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 194.69 +5.31 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 204.60 +5.32 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 214.03 +7.17 40 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 223.40 +4.57 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 232.71 +5.75 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 241.97 +6.31 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 250.74 +5.87 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 260.02 +4.46 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 270.19 +6.71 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 280.09 +5.19 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 290.01 +6.88 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 300.03 +7.02 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 310.00 +4.30 0 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 17.60 +0.67 37 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 20.53 +0.74 37 0 44 0
30MAR27 320.00 P 0.00 0.00 0.00 23.58 +0.60 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 26.93 +0.76 37 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 30.52 +0.88 37 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 34.58 +0.31 36 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 38.83 +0.70 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 43.35 +0.83 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 48.19 +1.75 36 0 0 0
30MAR27 390.00 P 52.00 52.00 52.00 53.10 +1.70 36 1 13 +1
30MAR27 400.00 P 0.00 0.00 0.00 58.57 +1.90 36 0 11 0
30MAR27 410.00 P 0.00 0.00 0.00 64.37 +2.14 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 70.52 +2.38 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 76.87 +3.00 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 83.93 +3.43 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 90.91 +3.72 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 97.95 +4.35 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 105.18 +5.45 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 112.64 +5.12 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 120.37 +5.50 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 128.13 +3.25 36 0 0 0
TOTAL PUT 2,174 65,676 +245
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$ 3.46
30MAR26 2.40 C 0.00 0.00 0.00 1.07 0.00 73 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.97 -0.01 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.88 0.00 71 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.78 0.00 63 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.68 0.00 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 0.00 47 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.33 0.00 47 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.26 -0.01 46 0 82 0
30MAR26 3.40 C 0.24 0.24 0.24 0.20 -0.01 46 60 71 +38
30MAR26 3.50 C 0.18 0.21 0.16 0.15 -0.01 45 94 144 +30
30MAR26 3.60 C 0.13 0.13 0.13 0.11 -0.01 45 50 289 +50
30MAR26 3.70 C 0.09 0.09 0.09 0.08 -0.01 46 4 353 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 +0.01 50 0 251 0
30MAR26 3.90 C 0.00 0.00 0.00 0.05 +0.01 50 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 0.00 48 0 636 0
30MAR26 4.10 C 0.03 0.03 0.03 0.02 0.00 48 56 301 +25
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 154 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 158 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.07 -0.02 37 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.97 -0.03 30 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.78 -0.04 39 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.54 -0.02 46 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.36 -0.02 50 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.30 -0.02 49 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.26 -0.02 50 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.18 -0.02 50 0 23 0
29APR26 3.80 C 0.00 0.00 0.00 0.15 -0.02 50 0 13 0
29APR26 3.90 C 0.00 0.00 0.00 0.12 -0.02 49 0 2 0
29APR26 4.00 C 0.07 0.07 0.07 0.10 -0.02 50 4 74 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 -0.02 50 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 -0.01 51 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 52 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 53 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 0.00 52 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 0.00 52 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 0.00 50 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 48 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.00 0.00 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.56 -0.01 54 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.50 -0.01 54 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.45 -0.01 54 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.35 -0.01 54 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.31 -0.01 54 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.24 -0.01 54 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.19 -0.01 55 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.12 -0.01 54 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 -0.01 54 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 0.00 55 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 0.00 55 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 0.00 55 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.11 0.00 48 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.03 -0.01 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.95 -0.01 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.81 -0.01 53 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 0.00 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.69 0.00 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.63 0.00 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.57 -0.01 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.52 -0.01 55 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 0.00 56 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 -0.01 56 0 100 0
29JUN26 3.60 C 0.38 0.38 0.36 0.39 -0.01 56 25 52 +25
29JUN26 3.70 C 0.34 0.34 0.34 0.36 0.00 57 100 100 +90
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.01 56 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 0.00 58 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 0.00 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 0.00 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 -0.01 56 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 0.00 58 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 0.00 58 0 94 0
29JUN26 4.60 C 0.11 0.11 0.11 0.14 0.00 57 10 40 +10
29JUN26 4.70 C 0.00 0.00 0.00 0.13 0.00 58 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 0.00 57 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 0.00 57 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 0.00 57 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 0.00 60 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 0.00 59 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 61 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 61 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 56 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.20 -0.01 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.14 0.00 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.07 0.00 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.01 0.00 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.94 -0.01 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.88 -0.01 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 -0.01 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 0.00 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.73 -0.01 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 -0.01 56 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 -0.01 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.01 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.01 57 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 -0.01 57 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 -0.01 57 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 0.00 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 0.00 58 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 -0.01 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.01 57 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 0.00 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.01 57 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.01 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.01 57 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 0.00 58 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 +0.01 59 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.01 57 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 0.00 58 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.01 58 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 0.12 +0.01 60 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.01 60 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 59 0 19 0
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 1.32 +0.01 59 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.25 0.00 58 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.19 0.00 59 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.13 -0.01 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 -0.01 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.02 -0.01 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.97 -0.01 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 -0.02 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 -0.01 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.01 60 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 -0.01 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 -0.01 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 -0.01 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 -0.01 60 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 -0.01 60 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.59 -0.01 60 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 -0.01 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.01 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 -0.01 60 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 -0.01 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.01 60 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.01 61 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.01 61 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 -0.01 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.01 61 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.34 0.00 60 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.27 -0.01 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.22 -0.01 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.17 -0.01 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.12 -0.01 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.08 -0.01 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 -0.01 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 -0.01 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.95 -0.01 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.91 -0.01 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.88 -0.01 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 -0.01 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.01 61 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.77 -0.02 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 -0.01 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 -0.01 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 -0.01 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 -0.01 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 -0.01 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.61 -0.01 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.58 -0.01 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 -0.01 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 -0.01 61 0 0 0
TOTAL CALL 403 19,718 +268
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 0.00 52 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 0.00 50 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 0.00 51 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.07 0.00 49 0 1,217 0
30MAR26 3.30 P 0.10 0.10 0.10 0.10 -0.01 48 25 3,083 0
30MAR26 3.40 P 0.13 0.13 0.13 0.15 0.00 50 15 3,151 0
30MAR26 3.50 P 0.16 0.19 0.16 0.20 0.00 50 16 2,238 -4
30MAR26 3.60 P 0.00 0.00 0.00 0.25 -0.01 47 0 6,471 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 0.00 50 0 3,364 0
30MAR26 3.80 P 0.39 0.39 0.39 0.40 +0.02 49 100 502 0
30MAR26 3.90 P 0.00 0.00 0.00 0.49 0.00 52 0 94 0
30MAR26 4.00 P 0.55 0.57 0.55 0.56 -0.02 45 101 211 -1
30MAR26 4.10 P 0.00 0.00 0.00 0.65 -0.02 44 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.77 +0.01 61 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.87 +0.01 66 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.97 +0.01 71 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 +0.01 76 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.16 0.00 74 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.28 +0.01 91 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.37 0.00 89 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.46 -0.01 86 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.56 -0.01 90 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.82 +0.01 106 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.06 0.00 107 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.31 0.00 115 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.57 -0.02 132 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.82 -0.02 139 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.07 +0.01 145 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.32 -0.02 152 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.57 +0.01 158 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.82 +0.01 164 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.06 0.00 160 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.31 -0.02 165 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.56 -0.02 170 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.81 -0.02 175 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.06 -0.02 180 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.31 -0.02 185 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 0.00 0.00 0.00 0.01 -0.01 49 0 61 0
29APR26 2.60 P 0.03 0.03 0.03 0.02 -0.01 51 70 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 0.00 53 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 -0.01 53 0 1,673 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.12 -0.01 52 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.16 -0.01 53 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.20 -0.01 53 0 293 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 -0.01 53 0 317 0
29APR26 3.50 P 0.27 0.30 0.27 0.30 -0.01 53 10 92 -4
29APR26 3.60 P 0.00 0.00 0.00 0.36 -0.01 53 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.43 -0.01 54 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.50 -0.01 55 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.57 -0.01 54 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.65 -0.01 55 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.74 0.00 57 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.82 -0.01 57 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.91 0.00 58 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.00 0.00 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.10 0.00 63 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.19 0.00 63 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.29 0.00 67 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.39 +0.01 70 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.49 +0.01 73 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
28MAY26 2.60 P 0.06 0.06 0.06 0.06 0.00 57 20 20 +20
28MAY26 2.70 P 0.00 0.00 0.00 0.08 0.00 57 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.11 0.00 58 0 58 0
28MAY26 2.90 P 0.00 0.00 0.00 0.13 0.00 56 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 0.00 57 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 -0.01 56 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.34 0.00 57 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 0.00 58 0 60 0
28MAY26 3.60 P 0.41 0.41 0.41 0.46 0.00 58 1 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.52 0.00 58 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.59 0.00 59 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.66 0.00 59 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.74 +0.01 60 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.81 0.00 60 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.89 0.00 60 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.98 +0.01 62 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.06 0.00 62 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.15 0.00 63 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.24 0.00 64 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.33 0.00 64 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.43 +0.01 67 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.52 +0.01 67 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.01 61 0 80 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 58 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 +0.01 60 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 0.00 58 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 0.00 59 0 456 0
29JUN26 3.10 P 0.00 0.00 0.00 0.27 0.00 59 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 +0.01 60 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 +0.01 60 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 0.00 60 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 +0.01 60 0 991 0
29JUN26 3.60 P 0.53 0.53 0.53 0.54 +0.01 60 4 994 -4
29JUN26 3.70 P 0.00 0.00 0.00 0.60 +0.01 60 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 +0.01 61 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 +0.01 61 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 +0.01 61 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 +0.01 62 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 +0.01 62 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 0.00 62 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.01 64 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.21 +0.01 63 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.30 +0.01 65 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.38 +0.01 64 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 +0.01 65 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 +0.01 66 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.66 +0.01 68 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.89 +0.01 70 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.13 +0.01 73 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.38 +0.01 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.63 +0.01 82 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.88 +0.01 86 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.13 +0.01 89 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.39 +0.01 95 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.63 -0.01 96 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.88 -0.01 100 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.12 -0.03 101 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.37 -0.04 104 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.61 -0.04 104 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 0.00 59 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 0.00 59 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 0.00 59 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 60 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 0.00 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 0.00 60 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 0.00 59 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 0.00 60 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 0.00 60 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 0.00 60 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 0.00 60 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 0.00 61 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 0.00 61 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 0.00 60 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.01 61 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 -0.01 60 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 0.00 61 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 0.00 61 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 0.00 61 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.18 0.00 62 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 0.00 62 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.01 63 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 0.00 63 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 0.00 63 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.59 +0.01 64 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 0.00 64 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 +0.01 64 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 1.98 +0.01 66 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.21 +0.01 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.44 +0.01 69 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 +0.01 71 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.92 +0.01 72 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 +0.01 74 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.41 +0.01 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.01 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 +0.01 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.15 0.00 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.39 -0.02 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.64 -0.03 87 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 0.00 63 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 0.00 63 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 0.00 63 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 0.00 63 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 0.00 63 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.45 0.00 63 3 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 0.00 63 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 0.00 63 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 -0.01 63 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 0.00 63 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 0.00 64 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 0.00 64 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.84 0.00 64 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 0.00 64 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 0.00 64 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 0.00 64 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 0.00 64 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 0.00 64 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 0.00 65 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 0.00 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 0.00 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.01 66 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 0.00 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 0.00 65 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 0.00 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 +0.01 67 3 0 -3
30MAR27 2.50 P 0.00 0.00 0.00 0.35 -0.01 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.40 0.00 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.44 0.00 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.49 0.00 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 0.00 64 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.59 0.00 64 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 0.00 64 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.71 0.00 64 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.76 -0.01 64 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.82 0.00 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.88 0.00 64 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 0.00 64 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.01 -0.01 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 0.00 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.15 0.00 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 0.00 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 0.00 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 0.00 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 0.00 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 0.00 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.59 0.00 66 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.67 0.00 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.75 0.00 66 0 0 0
TOTAL PUT 368 78,644 +4
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$ 75.45
30MAR26 45.00 C 0.00 0.00 0.00 30.53 -0.10 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.53 -0.10 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.53 -0.11 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.53 -0.11 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.54 -0.10 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.54 -0.10 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.04 -0.11 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.55 -0.10 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.05 -0.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.56 -0.10 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.06 -0.11 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.58 -0.11 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.15 -0.11 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.86 -0.11 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.85 -0.11 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.27 -0.09 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.18 -0.08 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.07 -0.11 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.58 -0.10 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.09 -0.10 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.59 -0.10 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.10 -0.11 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.65 -0.10 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.27 -0.10 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.11 -0.09 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 4.25 -0.09 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.83 -0.07 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 1.81 -0.06 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 0.00 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.77 0.00 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.70 +0.01 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 3.11 +0.03 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 4.98 +0.05 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 7.18 +0.08 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 9.56 +0.09 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 12.05 +0.10 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 14.55 +0.10 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 17.05 +0.10 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 19.55 +0.10 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.05 +0.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.55 +0.10 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 27.05 +0.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.55 +0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.05 +0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.55 +0.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.05 +0.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.55 +0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.05 +0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.55 +0.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.05 +0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.55 +0.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.62 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.09 +0.01 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.78 +0.01 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.70 +0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.90 +0.04 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.35 +0.05 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.03 +0.06 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.91 +0.06 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.98 +0.08 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.18 +0.08 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.49 +0.09 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.87 +0.09 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.30 +0.10 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.76 +0.10 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.24 +0.10 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.72 +0.10 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$ 9.59
30MAR26 4.53 C 0.00 0.00 0.00 5.07 -0.03 106 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.78 -0.03 95 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.53 -0.04 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.66 -0.03 35 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.42 -0.03 30 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.19 -0.03 33 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.97 -0.03 32 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.88 -0.04 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.83 -0.04 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.64 0.00 34 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.98 +0.04 38 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.76 +0.01 36 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.33 +0.02 33 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.10 -0.04 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.86 -0.01 52 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.62 0.00 51 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.38 0.00 47 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.14 0.00 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.91 +0.01 42 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.66 +0.02 36 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.43 +0.02 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.21 +0.02 34 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.01 +0.05 35 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.80 +0.02 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.61 +0.03 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.74 0.00 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.56 0.00 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.43 0.00 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 32 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.66 +0.02 33 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.51 +0.03 34 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.01 +0.06 48 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.49 -0.01 56 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 38 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 32 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 0.00 30 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.06 0.00 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.21 -0.01 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.60 0.00 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.90 0.00 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.23 +0.01 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.56 -0.03 26 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.99 -0.02 26 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.42 -0.02 21 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.98 -0.02 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.13 +0.01 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.81 -0.02 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.20 -0.03 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.60 -0.04 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.04 -0.03 34 0 0 0
TOTAL PUT 0 216 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.59
30MAR26 4.32 C 0.00 0.00 0.00 5.28 -0.03 115 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.18 -0.03 111 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.10 -0.03 107 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.00 -0.03 104 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.90 -0.04 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.67 -0.03 91 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.43 -0.03 82 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.20 -0.03 72 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.97 -0.03 57 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.63 -0.03 34 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.40 -0.04 29 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.19 -0.03 33 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.96 -0.04 32 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 -0.01 32 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.04 -0.02 31 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$ 9.59
30MAR26 5.00 C 0.00 0.00 0.00 4.60 -0.03 88 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.61 -0.03 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.37 -0.03 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.12 -0.04 28 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.90 -0.02 30 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.70 -0.02 31 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.53 -0.02 32 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.25 -0.03 31 0 13 0
30MAR26 10.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 7 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.35 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.37 -0.03 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.12 -0.04 24 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.88 -0.04 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.65 -0.03 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.42 -0.04 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.21 +0.01 31 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.00 -0.01 30 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.52 -0.02 30 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 17 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 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 2.61 -0.05 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.89 -0.03 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.66 -0.03 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.43 -0.03 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.01 -0.03 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.54 -0.02 29 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 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 4.60 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 -0.02 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.13 -0.04 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.90 -0.02 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 -0.03 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.49 +0.02 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.27 0.00 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 -0.04 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.60 -0.03 30 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.48 -0.03 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.38 -0.02 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.13 -0.02 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.89 -0.01 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.65 0.00 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.40 0.00 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.15 0.00 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.91 +0.01 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.66 0.00 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 +0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 +0.03 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.97 +0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.75 +0.01 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.56 +0.02 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.38 +0.03 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.19 -0.03 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.04 -0.03 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.01 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.67 -0.02 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.58 -0.02 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 0.00 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.89 -0.01 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.65 0.00 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.40 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 +0.01 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 0.00 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.68 +0.02 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 +0.03 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 +0.04 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 +0.03 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 +0.03 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.02 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.29 +0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.16 -0.03 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 -0.01 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 -0.01 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 -0.02 30 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 0.00 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 -0.01 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 - 31 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.27 +0.05 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 +0.04 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.89 +0.04 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 +0.04 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 +0.03 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.42 +0.01 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.29 0.00 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 -0.02 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
TOTAL CALL 0 2,564 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 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 54 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 48 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 -0.01 32 0 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.28 0.00 33 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 0.41 -0.01 33 0 35 0
30MAR26 10.00 P 0.00 0.00 0.00 0.57 +0.01 32 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 +0.02 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.42 +0.02 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.94 +0.06 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.44 -0.01 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.94 -0.02 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.44 -0.02 70 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.94 -0.02 77 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.44 -0.02 83 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.94 -0.02 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.44 -0.02 95 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 0.00 32 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.14 0.00 31 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.21 0.00 31 0 9 0
29APR26 9.25 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.41 0.00 31 0 57 0
29APR26 9.75 P 0.00 0.00 0.00 0.54 0.00 31 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.68 0.00 30 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 +0.02 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.45 0.00 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.94 -0.03 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.44 -0.04 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.94 -0.04 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.44 -0.04 59 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.94 -0.03 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.44 -0.03 67 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.41 0.00 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.54 +0.01 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.68 +0.01 27 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.84 +0.02 26 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.05 +0.02 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.45 +0.05 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.90 +0.08 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.20 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.18 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.67 -0.01 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 0.03 -0.01 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.01 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 0.00 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.31 -0.02 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 0.00 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 -0.01 28 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.13 0.00 29 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.48 -0.03 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.91 -0.03 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.27 -0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 0.00 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 0.00 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 0.00 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 0.00 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.01 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 0.00 32 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.01 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 0.00 32 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 -0.02 31 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 -0.01 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 -0.01 32 0 120 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 -0.01 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 -0.03 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 -0.03 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 -0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.54 -0.04 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.97 -0.05 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 -0.03 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 -0.03 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.37 -0.03 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 -0.04 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.81 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 0.00 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 0.00 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 0.00 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 0.00 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 -0.01 31 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 -0.03 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.22 -0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.62 -0.02 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.06 -0.02 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.50 -0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.94 -0.04 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 -0.05 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.87 -0.04 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 -0.03 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.82 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 - 30 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.25 -0.02 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.41 -0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.58 -0.01 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.91 -0.03 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.28 -0.04 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.68 -0.04 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.10 -0.04 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.55 -0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.97 -0.05 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.44 -0.03 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.90 -0.03 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.37 -0.04 31 0 0 0
TOTAL PUT 0 2,193 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 25.56
30MAR26 13.00 C 0.00 0.00 0.00 12.58 +1.32 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.08 +1.32 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.58 +1.31 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.09 +1.32 80 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.59 +1.32 74 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.09 +1.32 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.59 +1.32 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.09 +1.32 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.59 +1.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.09 +1.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.59 +1.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.09 +1.32 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.59 +1.31 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.10 +1.32 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.60 +1.31 37 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.61 +1.29 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.64 +1.23 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.73 +1.14 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.97 +1.01 37 0 16 0
30MAR26 25.00 C 1.24 1.46 1.24 1.25 +0.72 34 43 4 -24
30MAR26 26.00 C 0.95 0.95 0.79 0.74 +0.48 34 17 34 +11
30MAR26 27.00 C 0.00 0.00 0.00 0.40 +0.29 34 0 24 0
30MAR26 28.00 C 0.29 0.29 0.28 0.20 +0.16 34 17 55 +17
30MAR26 29.00 C 0.00 0.00 0.00 0.09 +0.07 34 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.09 +1.32 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.59 +1.32 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.09 +1.31 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.60 +1.32 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.10 +1.32 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.60 +1.32 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.10 +1.31 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.60 +1.30 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.63 +1.26 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.69 +1.18 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.83 +1.05 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.14 +0.97 32 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.48 +0.73 31 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.99 +0.54 31 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.62 +0.36 30 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.39 +0.25 30 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.22 +0.15 30 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.13 +0.09 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.07 +0.05 30 0 0 0
29APR26 32.00 C 0.03 0.03 0.03 0.04 +0.03 31 20 20 +20
29APR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.09 - 0 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 7.60 +1.32 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.10 +1.32 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.60 +1.31 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.11 +1.30 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.62 +1.28 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.66 +1.21 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.77 +1.11 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.97 +0.99 29 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 2.29 +0.88 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.69 +0.72 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.21 +0.56 29 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.83 +0.41 29 0 80 0
28MAY26 28.00 C 0.00 0.00 0.00 0.56 +0.29 29 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.38 +0.22 29 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.25 +0.15 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.15 +0.09 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 +0.07 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.59 +1.32 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.09 +1.32 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.59 +1.32 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.09 +1.32 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.59 +1.32 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.09 +1.31 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.60 +1.32 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.10 +1.31 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.61 +1.30 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.12 +1.27 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.65 +1.26 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.73 +1.18 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.89 +1.09 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.12 +1.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.49 +0.92 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.90 +0.77 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.42 +0.62 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.04 +0.49 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.75 +0.38 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 +0.28 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 +0.21 28 0 0 0
29JUN26 31.00 C 0.25 0.25 0.25 0.25 +0.15 28 1 1 +1
29JUN26 32.00 C 0.17 0.17 0.17 0.15 +0.09 27 1 1 +1
29JUN26 33.00 C 0.00 0.00 0.00 0.10 +0.06 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.05 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.10 +1.31 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.61 +1.30 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.13 +1.30 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.65 +1.29 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.18 +1.29 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.71 +1.27 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.25 +1.25 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.79 +1.23 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.35 +1.21 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.92 +1.18 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.11 +1.13 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.35 +1.05 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.66 +0.97 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.04 +0.87 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.50 +0.77 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.03 +0.67 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.63 +0.57 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.30 +0.49 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.02 +0.40 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 +0.33 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 +0.28 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 +0.22 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 +0.17 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.13 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 +0.11 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 +0.08 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.29 +1.29 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.82 +1.27 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.37 +1.26 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.92 +1.24 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.48 +1.22 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.06 +1.21 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.64 +1.18 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.24 +1.16 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.47 +1.10 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.76 +1.03 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.10 +0.95 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.52 +0.89 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.00 +0.80 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.53 +0.71 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.12 +0.63 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.77 +0.57 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.47 +0.49 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.22 +0.43 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 +0.36 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 +0.32 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.66 +0.26 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 +0.23 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 +0.19 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 +0.16 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.57 - 28 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 8.14 +1.23 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.72 +1.20 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.31 +1.18 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.92 +1.16 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.53 +1.14 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.80 +1.08 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.13 +1.03 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.50 +0.96 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.93 +0.90 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.42 +0.82 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.97 +0.76 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.55 +0.69 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.19 +0.62 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.88 +0.56 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.59 +0.49 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.36 +0.44 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 +0.38 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.97 +0.34 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.81 +0.29 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 +0.26 28 0 0 0
TOTAL CALL 99 602 +26
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.08 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 -0.21 34 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 -0.40 35 0 11 0
30MAR26 25.00 P 0.52 0.59 0.52 0.67 -0.62 35 23 28 -2
30MAR26 26.00 P 0.00 0.00 0.00 1.16 -0.86 35 0 41 0
30MAR26 27.00 P 1.73 1.73 1.73 1.81 -1.04 34 15 15 +15
30MAR26 28.00 P 0.00 0.00 0.00 2.61 -1.17 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.50 -1.26 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.46 -1.30 35 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.44 -1.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.44 -1.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.44 -1.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.44 -1.32 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.44 -1.32 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.44 -1.32 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.09 31 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.16 -0.18 31 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.33 -0.31 31 0 3 0
29APR26 24.00 P 0.00 0.00 0.00 0.61 -0.47 31 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.01 -0.64 31 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 1.52 -0.83 30 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 2.16 -0.98 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.94 -1.09 30 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.79 -1.17 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.69 -1.24 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.63 -1.28 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.60 -1.30 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.59 -1.30 31 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.58 -1.31 32 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.57 -1.32 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.57 -1.32 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.05 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.07 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.13 -0.14 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.26 -0.23 29 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.48 -0.36 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.79 -0.48 30 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.20 -0.64 29 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 1.71 -0.81 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.34 -0.93 29 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 3.08 -1.04 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.89 -1.13 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.76 -1.20 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.68 -1.25 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.63 -1.28 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.60 -1.30 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.58 -1.31 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.57 -1.32 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.57 -1.32 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.05 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.06 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.08 28 0 0 0
29JUN26 21.00 P 0.27 0.27 0.27 0.19 -0.16 28 1 1 +1
29JUN26 22.00 P 0.00 0.00 0.00 0.36 -0.24 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.59 -0.34 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.92 -0.48 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.33 -0.62 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.85 -0.77 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.47 -0.89 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.19 -0.99 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.98 -1.08 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.83 -1.16 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.73 -1.21 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.66 -1.26 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.62 -1.28 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.59 -1.30 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.58 -1.31 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.57 -1.32 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.07 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.09 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.11 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.13 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.20 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 -0.28 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.97 -0.37 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.35 -0.46 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.80 -0.56 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.33 -0.66 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.93 -0.77 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.60 -0.86 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.33 -0.95 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.11 -1.04 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.95 -1.10 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.83 -1.15 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.73 -1.21 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.67 -1.25 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.63 -1.27 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.60 -1.29 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.06 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.12 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.14 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 -0.16 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 -0.23 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.95 -0.30 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.28 -0.38 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.68 -0.45 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 -0.54 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 -0.62 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.27 -0.71 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 -0.79 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.63 -0.86 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.94 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 -1.02 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.01 -1.08 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 -1.13 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.78 -1.18 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.71 -1.22 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.65 -1.26 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 - 28 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.29 -0.10 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 -0.11 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.14 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 -0.16 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.64 -0.18 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.89 -0.24 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.19 -0.30 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 -0.37 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 -0.44 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.44 -0.52 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.97 -0.59 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.55 -0.67 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.19 -0.74 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.88 -0.81 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.60 -0.89 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.38 -0.95 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.18 -1.01 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.03 -1.07 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.90 -1.12 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.80 -1.17 28 0 0 0
TOTAL PUT 39 346 +14
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$ 4.70
30MAR26 3.60 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 -0.01 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 -0.02 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 -0.04 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 -0.04 25 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.04 26 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 -0.02 26 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 184 0
30MAR26 5.25 C 0.01 0.01 0.01 0.01 -0.01 27 56 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.04 0.00 44 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.94 -0.01 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.84 -0.01 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 -0.01 35 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 -0.03 27 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 -0.03 26 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.13 -0.02 28 0 15 0
29APR26 5.00 C 0.09 0.09 0.09 0.10 -0.02 28 3 18 +3
29APR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.96 0.00 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.87 0.00 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.78 0.00 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.69 -0.01 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.17 0.00 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 0.00 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.01 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.89 0.00 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 -0.01 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.02 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 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 35 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 1.22 -0.01 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 -0.02 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.05 -0.02 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 -0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.02 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 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 30 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.05 - 29 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.91 -0.02 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 -0.02 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.01 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 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 59 1,298 +3
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 38 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 29 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 30 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 0.00 26 0 330 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 0.00 26 0 111 0
30MAR26 4.70 P 0.00 0.00 0.00 0.13 0.00 27 0 64 0
30MAR26 4.80 P 0.00 0.00 0.00 0.19 +0.01 27 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 +0.01 26 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.57 +0.03 35 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.80 +0.02 0 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.56 +0.03 88 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.06 +0.03 99 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.56 +0.02 109 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 30 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 0.00 29 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 0.00 28 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 +0.01 28 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 +0.01 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.25 +0.02 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.31 +0.02 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.58 +0.02 27 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.56 +0.03 63 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 +0.01 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 +0.02 27 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 +0.02 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 0.00 26 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.61 +0.01 28 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.82 0.00 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.56 +0.03 53 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 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 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 28 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 0.00 28 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 0.00 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 +0.01 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 +0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.56 +0.03 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.06 +0.03 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.56 +0.02 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 0.00 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 +0.01 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.02 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.02 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 0.00 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 -0.01 22 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 0.00 19 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 0.00 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 +0.01 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 0.00 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 +0.01 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.06 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 +0.06 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 - 29 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.02 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.02 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.06 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 +0.03 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 +0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.03 29 0 0 0
TOTAL PUT 0 1,987 0
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$ 108.50
30MAR26 87.50 C 0.00 0.00 0.00 21.36 -0.44 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 19.02 -0.45 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.75 -0.47 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.58 -0.49 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.54 -0.50 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 10.65 -0.50 47 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 8.92 -0.50 47 0 0 0
30MAR26 105.00 C 10.00 10.00 10.00 7.39 -0.31 48 1 3 +1
30MAR26 107.50 C 0.00 0.00 0.00 6.05 -0.23 48 0 19 0
30MAR26 110.00 C 5.85 5.85 5.28 4.88 -0.28 48 6 19 +1
30MAR26 112.50 C 0.00 0.00 0.00 3.90 -0.25 48 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 3.07 -0.25 48 0 30 0
30MAR26 117.50 C 0.00 0.00 0.00 2.37 -0.28 48 0 312 0
30MAR26 120.00 C 0.00 0.00 0.00 1.80 -0.29 48 0 172 0
30MAR26 122.50 C 2.03 2.03 2.03 1.35 -0.23 48 10 69 0
30MAR26 125.00 C 1.74 1.74 1.74 1.00 -0.21 48 15 53 +13
30MAR26 127.50 C 0.00 0.00 0.00 0.73 -0.18 48 0 48 0
30MAR26 130.00 C 0.95 0.95 0.95 0.51 -0.16 47 15 58 0
30MAR26 132.50 C 0.00 0.00 0.00 0.36 -0.13 47 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.26 -0.10 47 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.18 -0.08 47 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 -0.05 48 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.27 -0.41 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 20.14 -0.42 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.11 -0.41 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.19 -0.40 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.38 -0.40 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 12.69 -0.39 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 11.14 -0.37 46 0 0 0
29APR26 105.00 C 9.43 9.43 9.43 9.83 -0.20 46 6 21 +6
29APR26 107.50 C 0.00 0.00 0.00 8.47 -0.21 46 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 7.32 -0.21 46 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 6.28 -0.23 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 5.38 -0.23 46 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 4.60 -0.25 46 0 202 0
29APR26 120.00 C 4.20 4.20 4.20 3.89 -0.24 46 20 66 +20
29APR26 122.50 C 0.00 0.00 0.00 3.26 -0.22 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 2.71 -0.20 46 0 142 0
29APR26 127.50 C 3.28 3.28 3.28 2.25 -0.18 46 15 115 +15
29APR26 130.00 C 0.00 0.00 0.00 1.86 -0.16 46 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 1.53 -0.09 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 1.21 -0.16 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.99 -0.10 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.80 -0.09 46 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 0.65 -0.07 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.52 -0.07 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.42 -0.05 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.90 -0.46 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.86 -0.47 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.95 -0.47 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.14 -0.47 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.41 -0.48 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.84 -0.47 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.33 -0.46 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.32 -0.26 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 10.01 -0.36 46 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 8.85 -0.40 46 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 7.77 -0.41 46 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 6.82 -0.40 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 5.95 -0.36 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.19 -0.36 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 4.49 -0.32 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 3.90 -0.31 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 3.34 -0.30 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 2.81 -0.25 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.39 -0.26 45 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 2.06 -0.21 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.76 -0.20 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.49 -0.17 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.28 -0.16 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.06 -0.17 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.91 -0.13 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.77 -0.12 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.50 -0.44 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.61 -0.44 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.79 -0.44 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.10 -0.43 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.47 -0.43 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.99 -0.43 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.56 -0.41 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.66 -0.15 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.38 -0.25 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.28 -0.29 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.18 -0.40 46 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.28 -0.36 46 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 7.38 -0.36 45 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 6.60 -0.32 45 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 5.88 -0.33 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.20 -0.30 45 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 4.65 -0.28 45 0 21 0
29JUN26 130.00 C 0.00 0.00 0.00 3.98 -0.27 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.53 -0.22 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.13 -0.22 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.73 -0.23 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.43 -0.18 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.14 -0.18 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.85 -0.18 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.65 -0.14 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.45 -0.14 45 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 26.05 -0.50 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.45 -0.50 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.86 -0.50 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.40 -0.50 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.00 -0.50 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.61 -0.49 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.41 -0.49 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.39 -0.39 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.29 -0.38 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.26 -0.36 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.30 -0.33 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.26 -0.52 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 11.34 -0.60 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 10.72 -0.44 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 9.87 -0.33 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 9.18 -0.32 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 8.51 -0.41 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 7.61 -0.40 45 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 7.02 -0.35 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.52 -0.35 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.02 -0.35 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.52 -0.35 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.10 -0.30 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.73 -0.29 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.36 -0.29 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.98 -0.30 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.56 -0.53 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.00 -0.53 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.58 -0.53 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.22 -0.53 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.85 -0.54 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.60 -0.53 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.43 -0.53 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.26 -0.53 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.43 -0.37 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.44 -0.37 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 16.50 -0.37 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.62 -0.37 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.75 -0.40 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.93 -0.43 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.12 -0.49 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 12.30 -0.50 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.58 -0.45 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.93 -0.45 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.98 -0.45 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.36 -0.44 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.76 -0.42 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.28 -0.39 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.80 -0.39 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.32 -0.40 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.84 -0.40 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.43 -0.33 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.77 - 45 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 29.35 -0.52 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.01 -0.53 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.68 -0.53 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.36 -0.52 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.21 -0.53 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.07 -0.53 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.93 -0.53 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.30 -0.29 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.05 -0.56 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.14 -0.53 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.27 -0.53 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.45 -0.53 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.67 -0.51 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.92 -0.53 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.16 -0.50 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.37 -0.50 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.24 -0.43 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.63 -0.44 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.03 -0.44 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.42 -0.44 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.81 -0.45 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.55 -0.43 46 0 0 0
TOTAL CALL 88 4,294 +56
30MAR26 87.50 P 0.00 0.00 0.00 0.21 -0.04 48 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.37 -0.05 48 0 15 0
30MAR26 92.50 P 0.55 0.57 0.55 0.60 -0.07 48 30 51 +15
30MAR26 95.00 P 0.76 0.88 0.76 0.95 -0.07 48 75 39 -27
30MAR26 97.50 P 1.12 1.60 1.12 1.42 -0.09 48 75 67 -15
30MAR26 100.00 P 1.49 2.27 1.44 2.01 -0.13 48 61 72 +14
30MAR26 102.50 P 2.27 2.27 2.08 2.74 -0.19 47 19 123 +17
30MAR26 105.00 P 0.00 0.00 0.00 3.66 -0.24 47 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 4.79 -0.26 47 0 133 0
30MAR26 110.00 P 5.40 5.40 5.40 6.00 -0.36 46 1 1,063 -1
30MAR26 112.50 P 0.00 0.00 0.00 7.62 -0.25 47 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 9.59 +0.60 50 0 62 0
30MAR26 117.50 P 0.00 0.00 0.00 11.45 +0.13 51 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 13.06 -0.29 47 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 15.14 +0.15 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.31 +0.20 47 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 19.55 -0.20 47 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 21.86 +0.27 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.22 +0.29 47 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.63 +0.33 47 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 29.07 +0.35 47 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 31.53 +0.37 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 34.01 +0.38 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.50 +0.39 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 39.00 +0.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 41.50 +0.40 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.92 -0.01 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.30 -0.04 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 1.82 0.00 46 0 136 0
29APR26 95.00 P 0.00 0.00 0.00 2.40 0.00 46 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 3.05 -0.03 46 0 95 0
29APR26 100.00 P 0.00 0.00 0.00 3.82 -0.10 46 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 4.73 -0.15 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 5.78 -0.15 45 0 112 0
29APR26 107.50 P 0.00 0.00 0.00 6.98 -0.19 45 0 37 0
29APR26 110.00 P 0.00 0.00 0.00 8.31 -0.22 45 0 37 0
29APR26 112.50 P 8.21 8.21 8.21 9.79 -0.21 46 16 521 +1
29APR26 115.00 P 0.00 0.00 0.00 11.41 -0.21 46 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 13.48 +0.17 48 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 14.43 -0.59 43 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 16.78 +0.20 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.00 -0.03 48 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 21.18 +1.20 49 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 22.92 +0.25 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.12 +0.27 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.35 +0.29 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.65 +0.31 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.97 +0.33 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.34 +0.34 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.73 +0.35 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 39.15 +0.36 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 41.58 +0.36 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.94 -0.06 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 2.49 -0.05 45 0 0 0
28MAY26 92.50 P 2.78 2.78 2.53 3.13 -0.09 45 45 45 +45
28MAY26 95.00 P 3.15 3.15 3.15 3.82 -0.09 45 15 15 +14
28MAY26 97.50 P 0.00 0.00 0.00 4.62 -0.09 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 5.55 -0.09 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 6.56 -0.14 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 7.75 -0.10 44 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 8.98 -0.06 44 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 10.36 -0.14 43 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 11.81 -0.16 43 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 13.46 -0.07 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.25 -0.61 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 17.26 +0.20 45 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 19.09 +0.10 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.68 -0.06 43 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 23.00 +0.19 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.08 +0.15 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.17 +0.16 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.34 +0.20 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.54 +0.21 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.77 +0.24 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 36.05 +0.25 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.34 +0.25 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 40.68 +0.29 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 43.03 +0.29 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.80 -0.04 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.44 -0.01 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.14 -0.03 44 0 0 0
29JUN26 95.00 P 4.16 4.16 4.16 4.92 -0.02 44 15 15 +15
29JUN26 97.50 P 0.00 0.00 0.00 5.80 -0.02 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.82 -0.02 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.90 -0.02 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.10 -0.03 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.35 -0.09 43 0 1 0
29JUN26 110.00 P 0.00 0.00 0.00 11.75 -0.16 43 0 52 0
29JUN26 112.50 P 13.51 13.51 13.51 13.19 -0.22 43 15 15 +15
29JUN26 115.00 P 0.00 0.00 0.00 14.93 -0.08 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.61 -0.07 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.56 +0.10 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.14 -0.11 43 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 22.22 +0.13 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.18 +0.15 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.14 +0.08 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 28.19 +0.19 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.29 +0.19 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.39 +0.19 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.58 +0.23 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.79 +0.23 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.01 +0.24 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.30 +0.28 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.59 +0.27 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.33 -0.09 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.09 -0.06 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.99 -0.14 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.93 -0.11 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.96 -0.13 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.08 -0.10 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 11.24 -0.14 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.51 -0.14 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.17 +0.10 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 15.41 -0.13 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.93 -0.10 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 18.52 -0.12 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.17 -0.09 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 21.94 -0.02 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.62 -0.02 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.44 +0.02 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.28 +0.02 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.12 +0.02 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.03 +0.07 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.02 +0.07 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.02 +0.07 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 37.02 +0.07 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.10 +0.12 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.23 +0.13 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 43.36 +0.13 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.49 +0.13 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.34 -0.13 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.00 -0.13 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.41 +0.28 45 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 10.18 -0.10 44 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 11.31 -0.06 44 0 17 0
30DEC26 100.00 P 0.00 0.00 0.00 12.49 -0.05 44 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.73 -0.06 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 15.02 -0.08 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.32 -0.24 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.85 -0.19 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.39 -0.14 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.99 -0.18 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.64 -0.17 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.41 -0.07 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.09 -0.07 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.79 -0.07 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.58 -0.02 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.43 -0.02 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.29 -0.02 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.15 -0.03 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.07 +0.02 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.07 +0.03 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.08 +0.03 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 43.10 +0.03 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.13 +0.04 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.22 +0.09 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.05 - 45 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 9.78 -0.12 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.86 -0.12 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.94 -0.12 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.05 -0.11 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.32 -0.11 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.60 -0.10 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.94 -0.08 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.33 -0.10 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.06 +0.03 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.62 +0.04 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.22 +0.05 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.87 +0.13 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.51 -0.07 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.21 -0.06 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.91 -0.07 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.62 -0.07 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.40 -0.02 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.26 -0.03 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.13 -0.03 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.01 -0.02 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.90 -0.02 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.83 +0.01 45 0 0 0
TOTAL PUT 367 6,037 +93
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$ 35.44
30MAR26 8.00 C 0.00 0.00 0.00 27.45 +0.14 0 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 27.20 +0.13 0 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 26.95 +0.13 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 26.71 +0.14 184 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.46 +0.14 179 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 26.21 +0.16 174 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 25.96 +0.14 168 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 25.71 0.00 163 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 25.46 +0.14 158 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 24.96 +0.14 146 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 24.46 +0.14 131 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.96 +0.14 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.46 +0.16 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 22.96 -0.09 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 22.46 +0.14 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 21.96 +0.14 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 21.46 +0.13 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.97 +0.14 119 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.47 +0.14 113 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 19.96 +0.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.47 +0.14 98 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.97 -0.04 90 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.47 +0.14 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.01 +0.18 123 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.47 +0.14 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.97 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.47 +0.13 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.97 +0.13 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 15.48 +0.14 79 0 309 0
30MAR26 21.00 C 0.00 0.00 0.00 14.61 +0.27 114 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.48 +0.11 59 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.48 +0.18 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.53 +0.16 74 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 10.50 +0.12 57 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.45 -0.26 0 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 8.50 +0.04 44 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 7.64 -0.14 60 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.51 -0.21 36 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 5.72 +0.07 51 0 190 0
30MAR26 31.00 C 0.00 0.00 0.00 4.85 -0.27 50 0 77 0
30MAR26 32.00 C 0.00 0.00 0.00 4.12 +0.02 53 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 3.42 +0.02 53 0 7,467 0
30MAR26 34.00 C 3.01 3.02 2.66 2.76 -0.02 52 67 280 -2
30MAR26 35.00 C 2.37 2.57 2.18 2.19 -0.05 52 83 893 +15
30MAR26 36.00 C 1.94 2.16 1.64 1.76 -0.04 53 96 5,511 -15
30MAR26 37.00 C 1.56 1.73 1.34 1.37 -0.04 53 190 276 +29
30MAR26 38.00 C 1.25 1.30 1.02 1.06 -0.05 54 113 464 -2
30MAR26 39.00 C 1.07 1.07 0.76 0.82 -0.05 54 115 1,634 -52
30MAR26 40.00 C 0.78 0.81 0.60 0.63 -0.04 55 1,460 7,592 +785
30MAR26 41.00 C 0.65 0.65 0.46 0.49 -0.03 56 35 501 -13
30MAR26 42.00 C 0.45 0.49 0.45 0.38 -0.02 57 6 1,597 0
30MAR26 43.00 C 0.40 0.40 0.27 0.30 -0.02 58 55 692 +31
30MAR26 44.00 C 0.28 0.29 0.28 0.22 -0.02 58 75 536 -27
30MAR26 45.00 C 0.25 0.25 0.21 0.18 0.00 60 70 511 -20
30MAR26 46.00 C 0.00 0.00 0.00 0.14 0.00 60 0 492 0
30MAR26 47.00 C 0.16 0.16 0.16 0.11 0.00 61 20 410 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 +0.01 63 0 681 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 +0.01 63 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 0.00 63 0 3,290 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 65 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 13.55 -0.07 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.53 +0.18 35 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 11.70 +0.11 63 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.50 -0.07 0 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 9.77 -0.02 56 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 9.07 +0.05 64 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.71 -0.07 42 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 7.29 +0.44 58 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 6.33 +0.01 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.55 -0.04 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.86 +0.06 52 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 4.18 +0.03 51 0 1,298 0
29APR26 34.00 C 3.82 3.82 3.51 3.62 +0.05 51 60 89 +50
29APR26 35.00 C 3.37 3.43 2.95 3.05 0.00 50 95 152 +72
29APR26 36.00 C 2.88 3.03 2.53 2.54 -0.07 49 108 365 +45
29APR26 37.00 C 2.45 2.46 2.15 2.15 -0.05 50 63 343 +17
29APR26 38.00 C 2.18 2.18 1.75 1.80 -0.06 50 87 299 +4
29APR26 39.00 C 1.74 1.74 1.51 1.49 -0.09 50 45 643 +30
29APR26 40.00 C 1.46 1.52 1.25 1.25 -0.08 50 95 602 +65
29APR26 41.00 C 1.22 1.26 1.01 1.04 -0.08 50 75 399 +72
29APR26 42.00 C 1.06 1.07 0.87 0.85 -0.09 50 109 262 +14
29APR26 43.00 C 0.84 0.89 0.70 0.69 -0.10 50 3,401 8,274 -206
29APR26 44.00 C 0.72 0.72 0.72 0.56 -0.10 50 64 228 +30
29APR26 45.00 C 0.61 0.61 0.61 0.46 -0.09 51 36 1,824 0
29APR26 46.00 C 0.51 0.51 0.51 0.37 -0.08 51 19 185 +19
29APR26 47.00 C 0.45 0.45 0.42 0.30 -0.07 51 34 211 +15
29APR26 48.00 C 0.38 0.38 0.38 0.24 -0.07 51 19 305 0
29APR26 49.00 C 0.00 0.00 0.00 0.19 -0.06 51 0 140 0
29APR26 50.00 C 0.00 0.00 0.00 0.15 -0.06 51 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.04 52 0 263 0
29APR26 55.00 C 0.16 0.16 0.16 0.05 -0.03 52 24 517 -5
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 9.77 - 43 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 9.07 +0.05 50 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 8.39 +0.13 54 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.35 +0.05 47 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.68 -0.19 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.05 +0.10 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.22 +0.04 47 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 4.53 -0.16 46 0 0 0
28MAY26 34.00 C 4.13 4.13 4.13 4.21 -0.01 50 15 45 +15
28MAY26 35.00 C 4.01 4.16 3.62 3.70 +0.03 50 61 111 0
28MAY26 36.00 C 3.49 3.64 3.23 3.24 +0.02 50 49 163 +26
28MAY26 37.00 C 3.11 3.22 2.81 2.71 -0.14 48 87 170 +30
28MAY26 38.00 C 2.76 2.83 2.40 2.48 -0.01 50 58 364 +13
28MAY26 39.00 C 2.32 2.32 2.32 2.13 -0.06 50 26 293 +26
28MAY26 40.00 C 2.11 2.11 2.11 1.85 -0.08 50 29 1,884 -29
28MAY26 41.00 C 1.88 1.88 1.88 1.59 -0.10 50 15 206 0
28MAY26 42.00 C 1.64 1.70 1.64 1.36 -0.12 50 29 295 -14
28MAY26 43.00 C 0.00 0.00 0.00 1.16 -0.13 50 0 184 0
28MAY26 44.00 C 0.00 0.00 0.00 0.98 -0.14 49 0 159 0
28MAY26 45.00 C 1.09 1.09 0.95 0.83 -0.14 49 83 181 +51
28MAY26 46.00 C 0.00 0.00 0.00 0.70 -0.14 49 0 110 0
28MAY26 47.00 C 0.84 0.84 0.84 0.59 -0.14 49 30 135 +30
28MAY26 48.00 C 0.00 0.00 0.00 0.50 -0.13 49 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 0.41 -0.13 49 0 84 0
28MAY26 50.00 C 0.58 0.58 0.58 0.35 -0.12 49 19 1,008 0
28MAY26 52.50 C 0.44 0.44 0.44 0.22 -0.11 49 19 149 +19
28MAY26 55.00 C 0.00 0.00 0.00 0.14 -0.09 49 0 113 0
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.07 49 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 454 0
29JUN26 17.50 C 0.00 0.00 0.00 18.24 +0.24 72 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.73 -0.10 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.25 -0.10 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.77 +0.41 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.20 -0.02 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.54 -0.28 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.85 -0.15 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.92 -0.05 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.92 +0.12 54 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.11 +0.21 56 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.99 +0.17 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.48 +0.14 57 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.45 +0.33 51 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.58 -0.26 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.68 -0.40 46 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.99 +0.01 46 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 6.55 +0.07 50 0 104 0
29JUN26 32.00 C 6.08 6.08 6.08 5.84 -0.15 49 2 127 -2
29JUN26 33.00 C 0.00 0.00 0.00 5.20 -0.30 48 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 4.76 +0.10 49 0 551 0
29JUN26 35.00 C 4.31 4.31 4.31 4.31 +0.03 50 15 84 +14
29JUN26 36.00 C 4.30 4.30 4.17 3.66 -0.17 47 20 57 0
29JUN26 37.00 C 3.42 3.42 3.42 3.45 0.00 50 1 300 0
29JUN26 38.00 C 3.09 3.09 3.09 3.09 +0.01 50 15 193 +15
29JUN26 39.00 C 0.00 0.00 0.00 2.76 -0.02 50 0 634 0
29JUN26 40.00 C 2.72 2.72 2.63 2.48 -0.02 50 22 2,287 -10
29JUN26 41.00 C 0.00 0.00 0.00 2.27 +0.02 51 0 289 0
29JUN26 42.00 C 0.00 0.00 0.00 2.08 +0.05 52 0 112 0
29JUN26 43.00 C 0.00 0.00 0.00 1.92 +0.09 53 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 1.77 +0.12 54 0 527 0
29JUN26 45.00 C 0.00 0.00 0.00 1.64 +0.16 55 0 843 0
29JUN26 46.00 C 0.00 0.00 0.00 1.52 +0.19 56 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 1.41 +0.20 56 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.32 +0.22 57 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 1.24 +0.25 58 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.16 +0.26 59 0 71 0
29JUN26 52.50 C 0.76 0.76 0.76 1.00 +0.31 61 5 133 0
29SEP26 22.00 C 0.00 0.00 0.00 14.50 +0.12 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.80 +0.30 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.63 +0.06 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.00 +0.15 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.37 +0.28 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.63 +0.27 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.71 +0.04 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.04 +0.03 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.50 +0.08 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.92 +0.13 51 0 303 0
29SEP26 32.00 C 0.00 0.00 0.00 7.50 +0.38 53 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.75 +0.17 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.30 -0.08 51 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 5.84 +0.07 51 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 5.41 +0.03 51 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 5.02 +0.05 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.65 +0.04 51 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 4.31 +0.03 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 4.03 -0.01 51 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.74 +0.02 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 3.45 -0.01 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 3.22 -0.01 52 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 3.00 +0.02 52 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.77 +0.02 52 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 +0.05 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.31 -0.04 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.14 -0.03 52 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 2.07 +0.07 53 0 33 0
29SEP26 50.00 C 0.00 0.00 0.00 1.93 +0.08 53 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.56 +0.05 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 15.10 +0.26 56 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.29 +0.39 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.47 -0.04 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.66 +0.19 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.07 +0.05 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.10 -0.15 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.75 -0.07 52 0 0 0
30DEC26 29.00 C 10.36 10.36 10.36 10.02 +0.01 51 10 15 0
30DEC26 30.00 C 0.00 0.00 0.00 9.53 +0.06 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.97 +0.20 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 8.43 +0.29 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.68 +0.04 49 0 73 0
30DEC26 34.00 C 7.68 7.68 7.67 7.43 -0.15 51 12 27 0
30DEC26 35.00 C 0.00 0.00 0.00 6.99 -0.10 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.58 +0.04 51 0 15 0
30DEC26 37.00 C 6.68 6.68 6.68 6.20 +0.04 51 15 1,125 +15
30DEC26 38.00 C 0.00 0.00 0.00 5.84 +0.03 51 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.54 +0.06 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.20 +0.02 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 -0.02 51 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.61 +0.02 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.36 -0.02 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 4.08 -0.08 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.86 -0.06 52 0 32 0
30DEC26 46.00 C 0.00 0.00 0.00 3.63 -0.07 52 0 88 0
30DEC26 47.00 C 0.00 0.00 0.00 3.42 -0.07 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.22 -0.08 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.03 -0.08 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.86 -0.07 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.46 -0.08 52 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 12.87 - 53 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 12.16 - 52 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 11.30 -0.14 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.87 +0.28 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.33 +0.08 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.91 +0.13 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.40 -0.10 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.93 +0.15 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.42 -0.14 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.00 -0.01 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.60 -0.17 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 7.22 +0.02 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.87 +0.02 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.54 -0.03 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.23 -0.03 51 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.93 +0.02 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.64 +0.06 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.35 +0.09 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.09 +0.13 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.84 +0.17 51 0 0 0
30MAR27 46.00 C 4.76 4.76 4.76 4.58 +0.19 51 15 15 +15
30MAR27 47.00 C 0.00 0.00 0.00 4.44 +0.31 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.23 +0.35 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.03 +0.38 52 0 46 0
TOTAL CALL 7,371 83,566 +1,165
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 212 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 204 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 196 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 188 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 591 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 241 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.08 49 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.10 51 0 350 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.15 50 0 277 0
30MAR26 29.00 P 0.21 0.21 0.21 0.12 -0.19 50 7 936 0
30MAR26 30.00 P 0.31 0.31 0.25 0.21 -0.22 50 30 3,017 0
30MAR26 31.00 P 0.43 0.45 0.34 0.36 -0.24 51 46 421 +40
30MAR26 32.00 P 0.63 0.66 0.48 0.59 -0.24 52 1,607 2,208 +719
30MAR26 33.00 P 0.80 0.93 0.67 0.88 -0.25 52 175 9,567 +99
30MAR26 34.00 P 1.19 1.28 0.95 1.22 -0.28 51 69 689 -18
30MAR26 35.00 P 1.49 1.69 1.39 1.69 -0.26 52 162 3,537 +33
30MAR26 36.00 P 1.98 2.29 1.78 2.23 -0.28 52 147 8,185 +25
30MAR26 37.00 P 2.60 2.85 2.36 2.84 -0.29 52 97 2,740 +35
30MAR26 38.00 P 3.27 3.27 3.26 3.52 -0.30 52 42 4,525 -30
30MAR26 39.00 P 3.74 4.26 3.74 4.29 -0.30 53 2 994 -1
30MAR26 40.00 P 4.90 4.90 4.90 5.13 -0.32 55 1 8,431 -1
30MAR26 41.00 P 0.00 0.00 0.00 6.18 +0.19 63 0 285 0
30MAR26 42.00 P 0.00 0.00 0.00 7.10 +0.26 66 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 7.96 -0.10 66 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 8.99 -0.05 72 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 9.94 -0.08 75 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 10.69 -0.24 64 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 11.62 -0.29 61 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 12.59 -0.30 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.58 -0.22 61 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.80 -0.01 88 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 17.25 +0.04 94 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 17 0
29APR26 23.00 P 0.11 0.11 0.11 0.05 -0.02 55 40 42 +40
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 -0.05 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 -0.07 53 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.27 -0.09 53 0 146 0
29APR26 28.00 P 0.41 0.41 0.41 0.39 -0.11 52 19 171 +11
29APR26 29.00 P 0.00 0.00 0.00 0.54 -0.14 52 0 407 0
29APR26 30.00 P 0.71 0.77 0.66 0.74 -0.15 52 256 1,113 +210
29APR26 31.00 P 0.88 1.00 0.84 0.95 -0.19 51 47 338 +47
29APR26 32.00 P 1.20 1.25 1.08 1.24 -0.19 50 76 251 +39
29APR26 33.00 P 1.44 1.44 1.44 1.56 -0.22 50 19 432 +19
29APR26 34.00 P 1.89 1.89 1.80 1.96 -0.24 49 111 497 +39
29APR26 35.00 P 2.36 2.44 2.06 2.44 -0.24 49 155 400 -25
29APR26 36.00 P 2.77 2.86 2.55 2.95 -0.28 49 235 1,359 +147
29APR26 37.00 P 3.28 3.62 3.14 3.51 -0.32 48 113 368 -8
29APR26 38.00 P 0.00 0.00 0.00 4.17 -0.32 49 0 444 0
29APR26 39.00 P 0.00 0.00 0.00 4.85 -0.35 48 0 711 0
29APR26 40.00 P 0.00 0.00 0.00 5.58 -0.38 48 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.40 -0.36 49 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 7.48 -0.03 55 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 8.35 -0.09 56 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.23 +0.07 57 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 9.94 -0.47 52 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 11.13 -0.15 61 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 12.03 +0.09 62 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 12.91 -0.10 60 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.64 -0.38 50 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 14.95 +0.12 68 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.25 -0.06 65 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 19.61 -0.53 61 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 22.32 +0.01 81 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 24.56 -0.46 0 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 - 47 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.38 -0.16 47 0 93 0
28MAY26 28.00 P 0.76 0.76 0.76 0.55 -0.18 48 25 176 +25
28MAY26 29.00 P 0.83 0.90 0.83 0.77 -0.18 48 41 206 0
28MAY26 30.00 P 0.98 1.03 0.98 1.03 -0.20 48 16 246 +9
28MAY26 31.00 P 0.00 0.00 0.00 1.33 -0.22 49 0 77 0
28MAY26 32.00 P 0.00 0.00 0.00 1.69 -0.21 49 0 467 0
28MAY26 33.00 P 1.94 2.17 1.94 2.09 -0.21 49 30 373 0
28MAY26 34.00 P 2.35 2.35 2.35 2.52 -0.21 49 40 478 +40
28MAY26 35.00 P 2.92 2.92 2.70 2.99 -0.25 48 37 356 +2
28MAY26 36.00 P 3.17 3.53 3.17 3.54 -0.25 49 45 297 +25
28MAY26 37.00 P 4.00 4.21 4.00 4.14 -0.26 49 25 317 -2
28MAY26 38.00 P 4.86 4.86 4.86 4.75 -0.30 48 15 268 +15
28MAY26 39.00 P 0.00 0.00 0.00 5.61 +0.07 52 0 391 0
28MAY26 40.00 P 0.00 0.00 0.00 6.06 -0.36 47 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 7.05 -0.32 51 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.91 +0.02 53 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 8.74 -0.06 54 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 9.25 -0.27 47 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 10.08 -0.33 47 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 11.30 -0.15 55 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 12.30 +0.31 57 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 12.91 -0.10 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.03 -0.12 56 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.95 -0.14 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.50 -0.11 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.79 -0.39 61 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.32 -0.09 67 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 24.82 -0.20 72 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 55 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 55 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 55 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 55 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 0.00 55 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.01 54 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.02 53 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 -0.02 53 0 80 0
29JUN26 25.00 P 0.49 0.49 0.49 0.49 -0.05 52 5 110 -1
29JUN26 26.00 P 0.00 0.00 0.00 0.65 -0.05 52 0 195 0
29JUN26 27.00 P 0.00 0.00 0.00 0.81 -0.09 51 0 584 0
29JUN26 28.00 P 0.94 0.94 0.94 1.00 -0.13 51 7 436 +7
29JUN26 29.00 P 1.25 1.25 1.25 1.24 -0.12 50 4 1,170 0
29JUN26 30.00 P 0.00 0.00 0.00 1.50 -0.14 50 0 639 0
29JUN26 31.00 P 1.70 1.70 1.70 1.81 -0.16 49 15 909 0
29JUN26 32.00 P 0.00 0.00 0.00 2.19 -0.15 49 0 803 0
29JUN26 33.00 P 0.00 0.00 0.00 2.60 -0.15 49 0 599 0
29JUN26 34.00 P 2.78 2.80 2.78 3.01 -0.21 48 33 1,160 -3
29JUN26 35.00 P 0.00 0.00 0.00 3.51 -0.23 48 0 387 0
29JUN26 36.00 P 3.72 4.16 3.72 4.08 -0.22 49 30 222 +30
29JUN26 37.00 P 0.00 0.00 0.00 4.67 -0.24 49 0 833 0
29JUN26 38.00 P 5.37 5.37 5.37 5.27 -0.29 48 15 549 +15
29JUN26 39.00 P 6.03 6.05 6.03 5.95 -0.30 49 30 152 +22
29JUN26 40.00 P 0.00 0.00 0.00 6.95 -0.14 53 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.64 -0.05 52 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.17 -0.52 50 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.17 +0.12 53 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.18 +0.32 56 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.81 -0.01 53 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.48 -0.42 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.35 -0.31 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.44 -0.06 55 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.50 +0.12 58 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.07 -0.07 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.51 -0.10 55 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 +0.20 52 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 +0.23 52 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 +0.22 52 0 122 0
29SEP26 25.00 P 1.02 1.02 1.02 1.09 +0.22 51 5 90 +5
29SEP26 26.00 P 0.00 0.00 0.00 1.31 +0.18 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.56 +0.14 50 0 257 0
29SEP26 28.00 P 0.00 0.00 0.00 1.84 +0.10 50 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 2.19 +0.07 50 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 2.51 -0.02 50 0 449 0
29SEP26 31.00 P 0.00 0.00 0.00 2.93 -0.06 50 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 3.31 -0.17 49 0 228 0
29SEP26 33.00 P 3.66 3.66 3.66 3.81 -0.14 50 25 411 +25
29SEP26 34.00 P 0.00 0.00 0.00 4.30 -0.17 50 0 707 0
29SEP26 35.00 P 0.00 0.00 0.00 4.80 -0.06 49 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.36 -0.24 49 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.00 -0.20 50 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 6.58 -0.27 50 0 529 0
29SEP26 39.00 P 0.00 0.00 0.00 7.24 -0.28 50 0 548 0
29SEP26 40.00 P 0.00 0.00 0.00 7.79 -0.44 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.83 +0.12 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.62 +0.02 53 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.15 -0.14 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.77 -0.32 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.69 -0.11 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.49 -0.54 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.62 -0.01 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.13 -0.32 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.85 -0.35 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.75 -0.40 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.97 -0.35 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.27 48 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 -0.31 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.23 -0.28 49 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.49 -0.25 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.22 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 -0.21 49 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.51 -0.18 49 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.90 -0.18 50 0 60 0
30DEC26 30.00 P 0.00 0.00 0.00 3.33 -0.16 50 0 103 0
30DEC26 31.00 P 0.00 0.00 0.00 3.69 -0.25 49 0 82 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 -0.21 50 0 362 0
30DEC26 33.00 P 4.52 4.52 4.43 4.65 -0.20 49 27 278 +27
30DEC26 34.00 P 0.00 0.00 0.00 5.16 -0.26 49 0 169 0
30DEC26 35.00 P 0.00 0.00 0.00 5.63 -0.34 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.30 -0.22 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 -0.22 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.52 -0.24 49 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 8.18 -0.26 50 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 8.85 -0.10 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.52 -0.31 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.19 -0.37 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.90 -0.40 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.03 +0.08 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.71 -0.14 52 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.59 -0.01 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.14 -0.13 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.10 +0.09 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.97 -0.23 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.44 -0.33 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.69 -0.39 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.46 - 50 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.81 - 50 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 3.17 -0.15 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.57 -0.15 50 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 4.00 -0.18 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.40 -0.23 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.89 -0.24 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.41 -0.23 49 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 5.95 -0.12 49 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 6.55 -0.21 50 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 7.07 -0.21 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.69 -0.21 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.32 -0.23 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.97 -0.24 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.75 -0.03 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.35 -0.06 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.07 -0.22 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.78 -0.28 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.47 -0.07 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.48 -0.05 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.94 -0.15 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.87 -0.01 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.84 +0.15 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.64 -0.08 53 0 0 0
TOTAL PUT 3,926 99,246 +1,661
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.18
30MAR26 3.00 C 0.000 0.000 0.000 2.186 +0.007 76 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.089 -0.032 86 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.008 -0.016 110 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.888 -0.034 72 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.786 -0.033 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.688 +0.004 62 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.586 -0.012 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.492 +0.007 63 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.386 +0.001 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.282 +0.001 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.223 +0.021 73 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.103 +0.032 56 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.990 -0.007 37 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.893 -0.002 38 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.794 +0.002 35 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.696 +0.028 32 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.596 0.000 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.501 -0.002 26 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.425 +0.010 31 0 0 0
30MAR26 4.90 C 0.376 0.376 0.376 0.341 +0.006 29 28 40 +28
30MAR26 5.00 C 0.000 0.000 0.000 0.266 +0.003 28 0 290 0
30MAR26 5.25 C 0.137 0.137 0.137 0.122 +0.001 27 1 408 +1
30MAR26 5.50 C 0.057 0.057 0.052 0.045 -0.005 27 12 589 +10
30MAR26 5.75 C 0.020 0.024 0.019 0.013 -0.004 27 40 966 +28
30MAR26 6.00 C 0.009 0.009 0.009 0.003 -0.002 27 13 1,166 +13
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 595 0
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 39 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 48 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 64 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.300 -0.011 36 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.223 +0.021 46 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.104 -0.006 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.005 +0.008 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.913 -0.001 32 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.811 +0.004 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.720 +0.002 28 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.630 -0.011 27 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.544 -0.014 26 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.463 -0.002 26 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.391 -0.002 26 0 30 0
29APR26 5.00 C 0.323 0.323 0.323 0.325 0.000 26 8 29 0
29APR26 5.25 C 0.187 0.187 0.187 0.196 -0.004 27 30 356 0
29APR26 5.50 C 0.098 0.098 0.097 0.109 -0.005 27 44 1,078 +35
29APR26 5.75 C 0.000 0.000 0.000 0.056 -0.004 27 0 321 0
29APR26 6.00 C 0.033 0.033 0.033 0.026 -0.004 27 70 156 0
29APR26 6.25 C 0.016 0.016 0.016 0.012 -0.002 28 3 37 0
29APR26 6.50 C 0.000 0.000 0.000 0.005 -0.002 28 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.002 -0.001 28 0 15 0
29APR26 7.00 C 0.000 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 1.306 -0.005 27 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.223 +0.021 35 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.109 -0.001 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.011 -0.019 23 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.921 +0.007 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.822 +0.001 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.737 -0.006 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.647 -0.006 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.571 +0.012 24 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.500 +0.010 25 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.434 +0.010 25 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.374 +0.009 26 0 170 0
28MAY26 5.25 C 0.230 0.230 0.230 0.248 +0.006 26 30 211 0
28MAY26 5.50 C 0.000 0.000 0.000 0.155 +0.003 27 0 298 0
28MAY26 5.75 C 0.000 0.000 0.000 0.093 +0.002 27 0 133 0
28MAY26 6.00 C 0.000 0.000 0.000 0.052 0.000 27 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.029 -0.001 27 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.016 0.000 27 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.008 0.000 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.004 0.000 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 1.405 +0.002 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.307 -0.022 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.223 +0.013 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.115 -0.002 18 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.022 -0.008 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.927 -0.016 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.864 +0.007 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.770 +0.013 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.676 +0.009 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.603 +0.008 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.535 +0.007 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.471 +0.005 25 0 90 0
29JUN26 5.00 C 0.000 0.000 0.000 0.412 +0.004 25 0 575 0
29JUN26 5.25 C 0.276 0.277 0.270 0.287 +0.001 25 70 2,151 +40
29JUN26 5.50 C 0.000 0.000 0.000 0.192 -0.001 25 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.123 -0.002 26 0 411 0
29JUN26 6.00 C 0.082 0.082 0.082 0.076 -0.004 26 30 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.046 -0.005 26 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.028 -0.002 26 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.016 -0.001 26 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.009 -0.001 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 -0.001 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 0.000 27 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 35 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.418 +0.015 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.313 -0.016 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.224 +0.014 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.133 +0.016 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.048 +0.012 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.949 +0.006 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.864 -0.020 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.775 -0.010 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.706 -0.025 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.636 -0.023 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.573 -0.003 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.533 +0.018 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.461 -0.003 25 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.345 -0.002 25 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.248 -0.003 25 0 165 0
29SEP26 5.75 C 0.000 0.000 0.000 0.175 -0.003 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.120 -0.004 25 0 535 0
29SEP26 6.25 C 0.110 0.110 0.110 0.081 -0.004 25 1 539 +1
29SEP26 6.50 C 0.000 0.000 0.000 0.054 -0.003 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.035 -0.003 25 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.023 -0.002 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.015 -0.001 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.009 -0.002 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 -0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.339 +0.010 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.247 +0.030 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.153 +0.036 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.066 +0.028 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.978 +0.018 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.909 +0.023 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.835 +0.022 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.766 +0.018 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.697 -0.022 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.643 -0.010 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.599 +0.026 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.532 -0.001 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.419 -0.002 25 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.328 -0.004 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.257 -0.004 25 0 6 0
30DEC26 6.00 C 0.215 0.215 0.215 0.198 -0.003 25 70 80 +70
30DEC26 6.25 C 0.000 0.000 0.000 0.149 -0.003 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.111 -0.003 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.082 -0.003 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.060 -0.002 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.043 -0.003 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.032 -0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.023 -0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.016 -0.001 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.012 -0.001 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 -0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.346 +0.017 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.256 +0.039 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.162 +0.004 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.080 -0.004 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.012 -0.001 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.938 +0.020 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.879 +0.006 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.812 +0.003 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.745 -0.002 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.689 -0.004 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.637 -0.001 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.581 +0.004 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.471 +0.003 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.378 0.000 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.305 -0.007 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.246 -0.007 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.197 -0.001 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.152 -0.002 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.118 -0.003 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.091 -0.002 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.069 -0.002 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.053 -0.002 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.040 -0.002 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.030 -0.001 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.023 -0.001 24 0 0 0
TOTAL CALL 450 14,932 +226
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 66 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 62 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 58 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 -0.001 29 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -0.003 27 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 -0.004 27 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.014 -0.006 27 0 1,220 0
30MAR26 4.80 P 0.021 0.026 0.021 0.025 -0.011 27 31 504 +30
30MAR26 4.90 P 0.000 0.000 0.000 0.044 -0.014 27 0 700 0
30MAR26 5.00 P 0.056 0.074 0.056 0.072 -0.016 27 25 859 +2
30MAR26 5.25 P 0.162 0.177 0.162 0.178 -0.028 26 67 857 +3
30MAR26 5.50 P 0.306 0.306 0.306 0.356 -0.013 27 1 565 -1
30MAR26 5.75 P 0.000 0.000 0.000 0.582 -0.017 29 0 335 0
30MAR26 6.00 P 0.000 0.000 0.000 0.820 -0.020 0 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.070 -0.053 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.355 +0.015 65 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.570 -0.026 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.821 -0.019 54 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.120 +0.030 93 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.320 -0.020 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.570 -0.020 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.853 +0.013 104 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.070 -0.020 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.320 -0.020 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.570 -0.020 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.869 +0.029 134 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.070 -0.020 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 0.001 -0.001 27 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 -0.002 28 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.005 -0.003 28 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.009 -0.004 28 0 39 0
29APR26 4.40 P 0.000 0.000 0.000 0.015 -0.005 28 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.024 -0.007 28 0 43 0
29APR26 4.60 P 0.000 0.000 0.000 0.036 -0.009 28 0 4 0
29APR26 4.70 P 0.000 0.000 0.000 0.053 -0.012 28 0 272 0
29APR26 4.80 P 0.071 0.071 0.070 0.076 -0.014 28 51 148 +51
29APR26 4.90 P 0.112 0.112 0.112 0.105 -0.013 28 10 237 -10
29APR26 5.00 P 0.000 0.000 0.000 0.141 -0.019 28 0 514 0
29APR26 5.25 P 0.000 0.000 0.000 0.262 -0.023 29 0 488 0
29APR26 5.50 P 0.000 0.000 0.000 0.427 -0.026 29 0 1,442 0
29APR26 5.75 P 0.000 0.000 0.000 0.629 -0.026 31 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.858 -0.017 34 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.104 -0.019 39 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.360 +0.010 47 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.605 -0.002 51 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.852 +0.012 55 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.120 +0.025 65 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.350 -0.015 63 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.597 +0.007 66 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.853 +0.013 73 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.095 -0.018 74 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.345 -0.017 77 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.597 +0.004 82 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.006 -0.001 28 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.009 -0.001 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.014 -0.002 27 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.021 -0.003 27 0 10 0
28MAY26 4.40 P 0.000 0.000 0.000 0.031 -0.003 27 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.045 -0.004 27 0 30 0
28MAY26 4.60 P 0.000 0.000 0.000 0.062 -0.006 27 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.084 -0.008 27 0 76 0
28MAY26 4.80 P 0.115 0.115 0.106 0.111 -0.009 27 3 187 0
28MAY26 4.90 P 0.000 0.000 0.000 0.144 -0.010 28 0 154 0
28MAY26 5.00 P 0.190 0.190 0.190 0.183 -0.011 28 4 301 0
28MAY26 5.25 P 0.315 0.315 0.315 0.307 -0.014 28 13 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.466 -0.017 29 0 151 0
28MAY26 5.75 P 0.634 0.634 0.634 0.658 -0.019 29 30 121 +20
28MAY26 6.00 P 0.000 0.000 0.000 0.876 -0.020 31 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.112 -0.020 34 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.361 -0.020 39 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.617 -0.021 45 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.863 -0.009 48 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.121 -0.003 54 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.370 -0.002 58 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.616 -0.012 61 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.866 -0.033 64 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.117 -0.039 68 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.363 -0.001 70 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.004 -0.001 26 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.007 -0.001 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.011 -0.002 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.016 -0.003 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 -0.004 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.033 -0.005 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.046 -0.007 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.062 -0.009 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.082 -0.011 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.108 -0.011 26 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.138 -0.013 26 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.172 -0.015 26 0 303 0
29JUN26 5.00 P 0.000 0.000 0.000 0.212 -0.016 27 0 427 0
29JUN26 5.25 P 0.348 0.348 0.348 0.337 -0.019 27 30 561 +30
29JUN26 5.50 P 0.000 0.000 0.000 0.493 -0.022 27 0 618 0
29JUN26 5.75 P 0.708 0.708 0.678 0.681 -0.022 28 2 386 -2
29JUN26 6.00 P 0.000 0.000 0.000 0.891 -0.022 29 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.120 -0.023 31 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.364 -0.017 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.617 -0.021 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.875 -0.020 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.132 -0.006 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.388 +0.016 54 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.623 -0.005 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.883 -0.016 59 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.120 -0.036 60 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.386 +0.005 65 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.619 +0.007 65 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.880 +0.012 70 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.108 -0.017 67 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.021 -0.002 25 0 15 0
29SEP26 3.90 P 0.000 0.000 0.000 0.029 -0.005 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.037 -0.008 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.050 -0.007 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.064 -0.009 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.083 -0.009 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.105 -0.011 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.129 -0.013 24 0 39 0
29SEP26 4.60 P 0.000 0.000 0.000 0.159 -0.013 24 0 197 0
29SEP26 4.70 P 0.175 0.175 0.175 0.192 -0.015 24 5 179 +5
29SEP26 4.80 P 0.000 0.000 0.000 0.229 -0.016 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.271 -0.017 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.316 -0.018 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.452 -0.017 24 0 198 0
29SEP26 5.50 P 0.600 0.600 0.600 0.622 -0.008 24 1 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.800 -0.003 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 1.010 +0.010 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.225 -0.012 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.445 -0.020 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.683 +0.010 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.917 -0.001 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.154 +0.009 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.395 -0.024 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.664 -0.003 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.912 -0.022 35 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.130 -0.031 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.386 -0.023 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.623 -0.019 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.880 -0.016 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.137 -0.001 38 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.056 -0.006 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.070 -0.008 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.088 -0.008 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.108 -0.014 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.132 -0.009 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.157 -0.012 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.189 -0.011 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.223 -0.013 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.261 -0.014 25 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.303 -0.015 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.349 -0.015 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.399 -0.015 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.538 -0.017 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.701 -0.021 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.879 -0.033 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.068 -0.023 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.273 0.000 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.489 -0.052 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.708 -0.007 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.935 -0.049 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.161 -0.058 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.414 -0.036 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.664 -0.028 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.912 -0.022 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.133 -0.046 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.386 -0.032 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.638 -0.026 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.886 -0.028 32 0 0 0
30MAR27 3.90 P 0.070 0.070 0.070 0.075 -0.010 24 5 5 +5
30MAR27 4.00 P 0.000 0.000 0.000 0.092 -0.012 24 0 0 0
30MAR27 4.10 P 0.000 0.000 0.000 0.112 -0.014 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.135 -0.016 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.164 -0.013 24 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.194 -0.011 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.230 -0.012 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.267 -0.014 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.307 -0.014 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.349 -0.016 25 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.396 -0.016 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.446 -0.016 25 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.585 -0.018 25 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.744 -0.020 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.909 -0.033 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.093 -0.025 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.298 -0.043 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.509 -0.049 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.728 -0.021 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.957 -0.027 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.183 -0.036 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.425 -0.052 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.664 -0.069 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.912 -0.022 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.133 -0.046 0 0 0 0
TOTAL PUT 278 20,084 +133
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 1.597 +0.026 103 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.497 +0.020 96 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.398 +0.020 90 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.297 +0.024 82 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.198 +0.028 77 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.099 +0.020 71 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.999 +0.019 65 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.900 +0.025 60 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.777 +0.004 28 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.697 +0.018 46 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.578 -0.017 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.480 -0.015 22 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.396 -0.001 28 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.304 -0.004 25 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.221 -0.005 24 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.151 -0.007 23 0 4,687 0
30MAR26 4.50 C 0.117 0.117 0.102 0.097 0.000 23 321 19,652 -10
30MAR26 4.60 C 0.068 0.072 0.057 0.057 -0.006 22 173 15,658 +32
30MAR26 4.70 C 0.048 0.049 0.035 0.032 -0.004 22 616 41,455 +398
30MAR26 4.80 C 0.026 0.026 0.019 0.016 -0.003 22 100 29,118 0
30MAR26 4.90 C 0.014 0.016 0.014 0.008 -0.002 22 80 8,717 0
30MAR26 5.00 C 0.007 0.007 0.007 0.004 -0.001 23 775 57,619 +60
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 32 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 54 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 63 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.316 +0.029 68 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.211 +0.008 61 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.112 -0.002 56 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.009 +0.017 50 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.900 -0.007 41 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.777 +0.001 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.704 0.000 34 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.603 0.000 30 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.503 -0.001 26 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.408 0.000 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.319 +0.011 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.240 0.000 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.172 -0.001 20 0 1,500 0
29APR26 4.50 C 0.149 0.149 0.149 0.117 -0.001 19 200 1,621 +200
29APR26 4.60 C 0.125 0.125 0.125 0.076 -0.001 19 10 1,259 -10
29APR26 4.70 C 0.000 0.000 0.000 0.047 0.000 19 0 17,430 0
29APR26 4.80 C 0.000 0.000 0.000 0.027 -0.001 19 0 1,515 0
29APR26 4.90 C 0.000 0.000 0.000 0.015 0.000 19 0 1,932 0
29APR26 5.00 C 0.000 0.000 0.000 0.008 0.000 19 0 2,640 0
29APR26 5.25 C 0.012 0.012 0.012 0.002 0.000 20 200 1,096 +200
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 42 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.211 -0.006 54 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.112 -0.002 51 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.011 0.000 46 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.909 0.000 41 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.806 -0.001 36 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.705 0.000 32 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.603 -0.001 27 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.507 0.000 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.414 0.000 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.329 0.000 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.254 +0.001 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.189 +0.001 20 0 0 0
28MAY26 4.50 C 0.195 0.198 0.195 0.136 +0.001 20 16 83 +16
28MAY26 4.60 C 0.000 0.000 0.000 0.095 0.000 20 0 1,115 0
28MAY26 4.70 C 0.000 0.000 0.000 0.065 +0.001 20 0 1,769 0
28MAY26 4.80 C 0.000 0.000 0.000 0.043 +0.001 20 0 1,061 0
28MAY26 4.90 C 0.000 0.000 0.000 0.028 +0.001 20 0 3,458 0
28MAY26 5.00 C 0.049 0.049 0.049 0.017 0.000 20 10 2,727 -10
28MAY26 5.25 C 0.000 0.000 0.000 0.005 0.000 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 26 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 39 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 1.517 +0.027 63 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.421 +0.030 60 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.319 +0.022 55 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.211 -0.006 49 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.114 0.000 46 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.011 0.000 41 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.909 0.000 37 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.806 -0.001 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.705 0.000 29 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.605 -0.004 26 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.509 -0.006 23 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.418 -0.010 21 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.336 -0.012 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.263 -0.015 20 0 2,268 0
29JUN26 4.40 C 0.293 0.293 0.293 0.202 -0.017 20 100 20,620 +100
29JUN26 4.50 C 0.231 0.232 0.231 0.151 -0.018 19 15 3,363 +15
29JUN26 4.60 C 0.000 0.000 0.000 0.111 -0.018 19 0 3,107 0
29JUN26 4.70 C 0.147 0.147 0.147 0.080 -0.017 19 10 3,345 -10
29JUN26 4.80 C 0.000 0.000 0.000 0.057 -0.015 19 0 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.040 -0.012 19 0 6,516 0
29JUN26 5.00 C 0.000 0.000 0.000 0.028 -0.010 19 0 7,526 0
29JUN26 5.25 C 0.038 0.038 0.037 0.011 -0.005 19 240 12,542 +150
29JUN26 5.50 C 0.000 0.000 0.000 0.004 -0.003 19 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 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 31 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 35 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.517 +0.010 49 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.421 +0.013 47 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.319 +0.018 43 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.215 -0.002 39 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.114 0.000 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.011 -0.001 32 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.910 0.000 29 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.810 -0.001 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.713 -0.001 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.621 -0.002 23 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.535 -0.003 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.456 -0.004 21 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.386 -0.004 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.326 -0.005 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.273 -0.005 20 0 2,451 0
29SEP26 4.50 C 0.275 0.275 0.275 0.227 -0.005 20 30 3,406 +30
29SEP26 4.60 C 0.000 0.000 0.000 0.186 -0.006 20 0 982 0
29SEP26 4.70 C 0.195 0.196 0.195 0.153 -0.006 20 1,080 2,445 +1,080
29SEP26 4.80 C 0.000 0.000 0.000 0.125 -0.005 20 0 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.100 -0.005 20 0 1,986 0
29SEP26 5.00 C 0.112 0.113 0.112 0.081 -0.004 20 200 1,854 +200
29SEP26 5.25 C 0.000 0.000 0.000 0.045 -0.003 20 0 2,193 0
29SEP26 5.50 C 0.000 0.000 0.000 0.024 -0.002 20 0 1,447 0
29SEP26 5.75 C 0.000 0.000 0.000 0.012 -0.001 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 26 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.421 -0.001 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.319 +0.004 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.215 -0.002 32 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.115 +0.001 30 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.014 -0.002 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.916 -0.003 25 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.821 -0.006 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.733 -0.008 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.651 -0.010 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.576 -0.011 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.508 -0.013 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.445 -0.015 21 0 5 0
30DEC26 4.30 C 0.408 0.408 0.408 0.389 -0.013 21 5 80 +5
30DEC26 4.40 C 0.355 0.355 0.355 0.339 -0.010 20 1 7 +1
30DEC26 4.50 C 0.000 0.000 0.000 0.275 -0.015 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.238 -0.015 19 0 1,440 0
30DEC26 4.70 C 0.222 0.222 0.222 0.216 -0.014 20 4 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.184 -0.015 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.157 -0.014 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.131 -0.015 20 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.085 -0.010 20 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.053 -0.009 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.032 -0.007 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.019 -0.005 20 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.011 -0.004 20 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.002 20 0 90 0
30DEC26 6.75 C 0.020 0.020 0.020 0.004 -0.002 20 100 190 +100
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.215 -0.002 28 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.117 +0.003 26 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.020 -0.001 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 0.928 -0.004 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.842 -0.012 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.756 -0.009 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.688 +0.002 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.617 -0.018 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.554 -0.018 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.468 -0.027 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.433 -0.001 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.367 -0.019 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.322 -0.020 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.284 -0.019 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.247 -0.019 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.224 -0.011 19 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.196 -0.009 20 0 0 0
30MAR27 5.00 C 0.178 0.178 0.178 0.172 -0.008 20 105 105 +105
30MAR27 5.25 C 0.000 0.000 0.000 0.118 -0.014 20 0 686 0
30MAR27 5.50 C 0.000 0.000 0.000 0.079 -0.014 19 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.052 -0.012 19 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.034 -0.009 19 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.021 -0.008 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.014 -0.005 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.009 -0.003 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 96 0
TOTAL CALL 4,391 386,645 +2,652
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 64 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 60 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 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 0.000 0.000 0.000 0.001 0.000 30 0 5,359 0
30MAR26 3.80 P 0.004 0.004 0.004 0.001 0.000 27 150 4,570 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 6,901 0
30MAR26 4.00 P 0.009 0.010 0.009 0.003 -0.001 23 1,500 58,363 +500
30MAR26 4.10 P 0.000 0.000 0.000 0.008 -0.002 22 0 8,758 0
30MAR26 4.20 P 0.025 0.025 0.025 0.018 -0.003 22 150 12,777 -150
30MAR26 4.30 P 0.039 0.044 0.039 0.039 -0.004 22 190 11,210 +35
30MAR26 4.40 P 0.059 0.071 0.059 0.072 -0.006 22 3,244 36,434 +2,940
30MAR26 4.50 P 0.100 0.111 0.095 0.114 -0.012 21 3,016 19,686 -1,191
30MAR26 4.60 P 0.145 0.167 0.143 0.179 -0.005 22 141 17,146 -110
30MAR26 4.70 P 0.230 0.230 0.225 0.262 +0.007 24 21 19,507 -1
30MAR26 4.80 P 0.315 0.320 0.314 0.350 0.000 26 25 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.433 -0.010 22 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.546 +0.008 34 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.780 -0.005 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.030 -0.031 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.280 -0.008 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.530 -0.016 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.780 -0.008 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.030 0.000 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.280 0.000 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.530 -0.008 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.780 0.000 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.030 0.000 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.002 0.000 19 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.005 0.000 19 0 270 0
29APR26 3.90 P 0.015 0.015 0.015 0.010 -0.001 19 200 1,091 +200
29APR26 4.00 P 0.000 0.000 0.000 0.022 0.000 19 0 1,571 0
29APR26 4.10 P 0.000 0.000 0.000 0.038 -0.003 19 0 880 0
29APR26 4.20 P 0.000 0.000 0.000 0.065 0.000 18 0 36,283 0
29APR26 4.30 P 0.000 0.000 0.000 0.104 0.000 18 0 3,093 0
29APR26 4.40 P 0.104 0.106 0.104 0.154 0.000 18 63 1,969 -10
29APR26 4.50 P 0.140 0.145 0.130 0.216 0.000 18 64 2,952 +60
29APR26 4.60 P 0.000 0.000 0.000 0.287 0.000 17 0 4,492 0
29APR26 4.70 P 0.000 0.000 0.000 0.368 +0.001 16 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.453 0.000 0 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.560 +0.017 19 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.656 +0.020 18 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.902 +0.027 18 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.151 +0.035 21 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.358 -0.042 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.600 -0.049 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.898 +0.057 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.147 +0.064 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.396 +0.072 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.646 +0.001 41 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.895 +0.001 42 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 3.144 +0.001 42 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 0.000 0.000 0.000 0.001 0.000 21 0 8 0
28MAY26 3.50 P 0.000 0.000 0.000 0.002 0.000 20 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.004 0.000 20 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.008 0.000 20 0 0 0
28MAY26 3.80 P 0.020 0.020 0.020 0.015 +0.001 20 30 846 +30
28MAY26 3.90 P 0.028 0.028 0.028 0.026 +0.001 20 30 55 +30
28MAY26 4.00 P 0.000 0.000 0.000 0.041 -0.001 19 0 1,455 0
28MAY26 4.10 P 0.000 0.000 0.000 0.064 +0.001 19 0 206 0
28MAY26 4.20 P 0.064 0.064 0.064 0.096 +0.001 19 20 870 +20
28MAY26 4.30 P 0.000 0.000 0.000 0.137 +0.001 19 0 500 0
28MAY26 4.40 P 0.000 0.000 0.000 0.187 +0.001 19 0 1,980 0
28MAY26 4.50 P 0.175 0.180 0.175 0.246 +0.001 19 60 330 +60
28MAY26 4.60 P 0.000 0.000 0.000 0.314 +0.001 18 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.389 +0.001 18 0 1,075 0
28MAY26 4.80 P 0.332 0.332 0.332 0.470 +0.001 16 15 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.560 +0.005 16 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.656 +0.012 16 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.902 -0.002 16 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.151 +0.035 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.400 0.000 21 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.649 0.000 22 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.898 +0.057 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.147 +0.064 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.396 0.000 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.646 +0.001 36 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.895 +0.001 37 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.144 +0.001 38 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 0.001 -0.001 20 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 -0.002 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.004 -0.003 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.007 -0.005 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.013 -0.006 19 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.023 -0.008 19 0 2,436 0
29JUN26 3.90 P 0.000 0.000 0.000 0.037 -0.011 19 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.056 -0.011 19 0 2,780 0
29JUN26 4.10 P 0.000 0.000 0.000 0.080 -0.015 19 0 2,884 0
29JUN26 4.20 P 0.000 0.000 0.000 0.114 -0.016 19 0 26,631 0
29JUN26 4.30 P 0.000 0.000 0.000 0.155 -0.018 18 0 1,828 0
29JUN26 4.40 P 0.000 0.000 0.000 0.205 -0.018 18 0 1,246 0
29JUN26 4.50 P 0.198 0.217 0.198 0.263 -0.018 18 2,003 3,392 +1,997
29JUN26 4.60 P 0.000 0.000 0.000 0.329 -0.016 18 0 2,038 0
29JUN26 4.70 P 0.000 0.000 0.000 0.401 -0.015 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.480 -0.012 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.563 -0.010 15 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.656 -0.002 14 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.902 -0.002 14 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.151 +0.032 17 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.400 0.000 19 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.649 0.000 20 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.898 0.000 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.147 0.000 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.396 0.000 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.646 +0.001 32 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.895 +0.001 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.144 +0.001 35 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 -0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.012 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.018 -0.002 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.028 -0.002 20 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.041 -0.003 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.059 -0.003 20 0 3,695 0
29SEP26 3.90 P 0.000 0.000 0.000 0.081 -0.004 20 0 3,463 0
29SEP26 4.00 P 0.102 0.102 0.102 0.109 -0.004 20 300 3,198 +300
29SEP26 4.10 P 0.000 0.000 0.000 0.142 -0.005 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.172 -0.009 19 0 5,056 0
29SEP26 4.30 P 0.196 0.196 0.196 0.216 -0.012 19 50 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.279 +0.009 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.321 -0.005 19 0 983 0
29SEP26 4.60 P 0.000 0.000 0.000 0.382 -0.004 19 0 702 0
29SEP26 4.70 P 0.413 0.413 0.413 0.449 -0.005 19 30 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.521 -0.037 18 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.597 -0.040 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.705 +0.024 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.902 -0.006 13 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.151 +0.027 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.400 0.000 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.649 0.000 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.898 0.000 22 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.147 0.000 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.396 0.000 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.646 +0.001 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.895 +0.001 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.144 +0.001 32 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 -0.003 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.011 -0.003 20 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.017 -0.004 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.025 -0.005 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.036 -0.007 20 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.049 -0.009 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.068 -0.008 20 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.090 -0.010 20 0 2,996 0
30DEC26 3.90 P 0.120 0.120 0.120 0.116 -0.012 20 300 843 +300
30DEC26 4.00 P 0.000 0.000 0.000 0.147 -0.013 20 0 3,531 0
30DEC26 4.10 P 0.000 0.000 0.000 0.184 -0.014 20 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.225 -0.015 20 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.272 -0.016 20 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.325 -0.015 20 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.382 -0.015 21 0 8,846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.446 -0.013 21 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.514 -0.014 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.587 -0.014 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.664 +0.006 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.744 -0.003 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.937 -0.034 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.169 -0.019 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.400 0.000 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.649 0.000 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.898 0.000 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.147 0.000 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.396 0.000 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.646 +0.001 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.895 +0.001 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.144 +0.001 30 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.026 -0.006 19 0 10 0
30MAR27 3.40 P 0.000 0.000 0.000 0.036 -0.008 19 0 56 0
30MAR27 3.50 P 0.000 0.000 0.000 0.049 -0.009 20 0 40 0
30MAR27 3.60 P 0.076 0.076 0.076 0.066 -0.011 20 30 60 +30
30MAR27 3.70 P 0.000 0.000 0.000 0.085 -0.014 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.109 -0.007 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.138 -0.016 20 0 30 0
30MAR27 4.00 P 0.176 0.176 0.176 0.170 -0.018 20 10 164 +10
30MAR27 4.10 P 0.000 0.000 0.000 0.209 -0.018 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.251 -0.003 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.298 -0.020 20 0 0 0
30MAR27 4.40 P 0.360 0.360 0.360 0.351 -0.014 20 10 2,020 +10
30MAR27 4.50 P 0.000 0.000 0.000 0.407 -0.020 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.470 -0.019 20 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.535 -0.020 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.597 -0.029 20 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.682 -0.016 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.762 -0.016 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.966 -0.021 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.183 -0.031 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.412 -0.027 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.649 -0.017 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.898 -0.002 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.147 0.000 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.396 0.000 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.646 +0.001 25 0 0 0
TOTAL PUT 11,652 392,097 +5,060
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.85
30MAR26 3.90 C 0.000 0.000 0.000 3.952 +0.013 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.852 -0.013 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.752 +0.054 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.657 -0.014 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.552 +0.054 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.458 +0.025 70 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.353 +0.059 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.279 +0.005 110 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.158 +0.059 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.053 -0.028 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.953 -0.032 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.854 -0.024 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.668 +0.053 106 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.354 +0.054 0 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.104 +0.053 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.857 +0.002 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.610 +0.058 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.361 +0.043 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.116 +0.036 28 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.874 +0.036 27 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.644 +0.039 26 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.429 +0.027 24 0 6,731 0
30MAR26 7.75 C 0.308 0.308 0.308 0.286 +0.049 27 50 10,293 +50
30MAR26 8.00 C 0.148 0.171 0.140 0.153 +0.025 25 358 13,875 +163
30MAR26 8.25 C 0.078 0.090 0.065 0.078 +0.015 26 429 13,136 +60
30MAR26 8.50 C 0.030 0.042 0.030 0.036 +0.009 26 429 19,379 +109
30MAR26 8.75 C 0.015 0.019 0.015 0.016 +0.006 26 98 5,270 +68
30MAR26 9.00 C 0.008 0.008 0.008 0.006 +0.002 26 60 6,277 +29
30MAR26 9.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 2,191 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 3,213 0
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 57 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 3.069 -0.012 42 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.969 -0.016 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.869 -0.009 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.668 +0.053 68 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.371 +0.059 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.122 -0.003 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.873 +0.018 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.625 +0.012 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.379 +0.048 23 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.138 +0.022 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.907 +0.024 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.693 +0.022 23 0 70 0
29APR26 7.50 C 0.523 0.523 0.502 0.509 +0.024 23 240 2,872 -30
29APR26 7.75 C 0.365 0.365 0.341 0.349 +0.018 23 230 3,818 +50
29APR26 8.00 C 0.226 0.270 0.213 0.223 +0.004 22 230 2,725 +50
29APR26 8.25 C 0.000 0.000 0.000 0.145 +0.009 23 0 2,376 0
29APR26 8.50 C 0.092 0.096 0.089 0.085 +0.005 23 380 984 +77
29APR26 8.75 C 0.058 0.065 0.057 0.047 +0.003 23 380 8,593 +310
29APR26 9.00 C 0.038 0.040 0.034 0.024 +0.001 23 450 922 +40
29APR26 9.25 C 0.000 0.000 0.000 0.012 0.000 23 0 870 0
29APR26 9.50 C 0.000 0.000 0.000 0.006 0.000 23 0 637 0
29APR26 9.75 C 0.000 0.000 0.000 0.003 0.000 23 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 34 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.969 -0.016 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.870 -0.008 39 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.668 +0.053 64 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.372 +0.004 32 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.122 -0.003 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.874 +0.019 25 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.625 +0.012 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.379 +0.020 22 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.138 +0.022 22 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.907 +0.024 22 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.693 +0.022 22 0 0 0
28MAY26 7.50 C 0.562 0.562 0.562 0.510 +0.025 22 30 2,000 -30
28MAY26 7.75 C 0.440 0.440 0.440 0.350 +0.019 22 35 1,056 0
28MAY26 8.00 C 0.292 0.292 0.292 0.227 +0.008 21 5 1,648 -5
28MAY26 8.25 C 0.219 0.220 0.219 0.145 +0.009 22 75 600 0
28MAY26 8.50 C 0.000 0.000 0.000 0.085 +0.005 21 0 1,051 0
28MAY26 8.75 C 0.110 0.110 0.110 0.047 +0.003 21 100 5,817 0
28MAY26 9.00 C 0.042 0.042 0.042 0.024 +0.001 21 30 1,972 -30
28MAY26 9.25 C 0.000 0.000 0.000 0.013 +0.001 21 0 125 0
28MAY26 9.50 C 0.036 0.036 0.029 0.007 +0.001 21 150 280 +150
28MAY26 9.75 C 0.022 0.022 0.022 0.003 0.000 21 30 60 +30
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 32 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.279 +0.005 58 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.168 +0.037 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.069 -0.012 37 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.969 -0.016 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.870 -0.008 36 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.668 +0.053 57 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.372 +0.004 29 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.123 -0.002 26 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.874 +0.005 23 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.625 +0.011 20 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.379 +0.017 21 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.138 +0.019 21 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.908 +0.016 20 0 599 0
29JUN26 7.25 C 0.000 0.000 0.000 0.699 +0.012 21 0 1,951 0
29JUN26 7.50 C 0.684 0.684 0.684 0.533 +0.019 22 27 3,191 0
29JUN26 7.75 C 0.000 0.000 0.000 0.381 +0.011 21 0 1,268 0
29JUN26 8.00 C 0.373 0.373 0.373 0.261 +0.001 21 50 14,668 +50
29JUN26 8.25 C 0.000 0.000 0.000 0.175 -0.004 21 0 3,331 0
29JUN26 8.50 C 0.192 0.192 0.188 0.114 -0.005 21 14 2,043 +14
29JUN26 8.75 C 0.000 0.000 0.000 0.072 -0.006 21 0 1,623 0
29JUN26 9.00 C 0.091 0.091 0.091 0.044 -0.006 21 30 2,907 -15
29JUN26 9.25 C 0.071 0.071 0.071 0.026 -0.005 21 60 510 -40
29JUN26 9.50 C 0.054 0.054 0.053 0.015 -0.004 21 60 581 0
29JUN26 9.75 C 0.000 0.000 0.000 0.009 -0.002 21 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.005 -0.002 21 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 21 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 27 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 3.175 +0.044 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.085 -0.012 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.982 -0.003 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.906 +0.028 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.668 +0.051 45 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.374 +0.006 29 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.123 -0.003 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.913 +0.044 32 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.676 +0.052 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.438 +0.052 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.212 +0.048 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.007 +0.041 24 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.826 +0.034 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.671 +0.029 23 0 1,663 0
29SEP26 7.75 C 0.602 0.602 0.602 0.538 +0.022 23 100 1,750 -100
29SEP26 8.00 C 0.000 0.000 0.000 0.428 +0.018 23 0 6,408 0
29SEP26 8.25 C 0.000 0.000 0.000 0.336 +0.014 23 0 1,090 0
29SEP26 8.50 C 0.303 0.303 0.303 0.260 +0.010 23 4 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.198 +0.007 22 0 2,977 0
29SEP26 9.00 C 0.000 0.000 0.000 0.152 +0.007 22 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.114 +0.004 22 0 337 0
29SEP26 9.50 C 0.118 0.118 0.118 0.085 +0.003 22 30 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.062 +0.002 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.045 +0.002 22 0 425 0
29SEP26 10.50 C 0.000 0.000 0.000 0.023 0.000 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 0.000 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.086 -0.011 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.991 +0.006 39 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.906 +0.028 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.668 +0.051 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.404 +0.036 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.129 +0.003 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.914 +0.030 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.705 +0.066 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.474 +0.036 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.271 +0.100 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.079 +0.038 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.914 +0.035 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.761 +0.014 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.636 +0.012 22 0 1,326 0
30DEC26 8.00 C 0.000 0.000 0.000 0.530 +0.011 22 0 10,547 0
30DEC26 8.25 C 0.000 0.000 0.000 0.439 +0.008 22 0 445 0
30DEC26 8.50 C 0.000 0.000 0.000 0.363 +0.005 22 0 629 0
30DEC26 8.75 C 0.000 0.000 0.000 0.298 0.000 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.247 0.000 23 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.205 +0.004 23 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.166 +0.004 23 0 345 0
30DEC26 9.75 C 0.000 0.000 0.000 0.132 +0.004 23 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.105 +0.002 23 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.065 +0.001 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.040 +0.001 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 0.000 23 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 0.000 23 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 -0.001 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 2.994 +0.009 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.906 +0.028 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.668 +0.051 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.410 +0.042 28 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.176 +0.050 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.936 +0.052 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.705 +0.021 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.492 -0.014 22 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.288 +0.028 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.123 +0.028 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 0.977 +0.025 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.847 +0.022 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.728 +0.017 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.620 +0.013 21 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 0.530 +0.013 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.448 +0.008 22 0 8 0
30MAR27 8.75 C 0.000 0.000 0.000 0.375 +0.007 22 0 105 0
30MAR27 9.00 C 0.000 0.000 0.000 0.316 +0.005 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.262 +0.003 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.220 +0.001 22 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.189 +0.003 22 0 0 0
30MAR27 10.00 C 0.164 0.164 0.164 0.157 0.000 22 20 205 +20
30MAR27 10.50 C 0.125 0.125 0.125 0.105 -0.001 22 60 80 +60
30MAR27 11.00 C 0.000 0.000 0.000 0.070 -0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.046 -0.001 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.030 -0.001 22 0 0 0
TOTAL CALL 4,244 200,124 +1,080
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 95 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 80 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 74 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 71 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 68 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 63 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.003 0.000 27 0 4,510 0
30MAR26 7.00 P 0.013 0.020 0.013 0.010 -0.001 26 22 51,370 -12
30MAR26 7.25 P 0.000 0.000 0.000 0.032 -0.003 26 0 12,527 0
30MAR26 7.50 P 0.062 0.073 0.050 0.076 -0.014 26 619 8,723 +192
30MAR26 7.75 P 0.125 0.155 0.107 0.159 -0.021 25 444 35,367 +14
30MAR26 8.00 P 0.233 0.287 0.233 0.287 -0.029 25 132 14,472 -68
30MAR26 8.25 P 0.000 0.000 0.000 0.455 -0.054 24 0 2,103 0
30MAR26 8.50 P 0.000 0.000 0.000 0.671 -0.055 25 0 808 0
30MAR26 8.75 P 0.000 0.000 0.000 0.914 -0.049 29 0 115 0
30MAR26 9.00 P 0.000 0.000 0.000 1.150 -0.096 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.404 -0.056 34 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.650 -0.060 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.905 -0.055 44 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.155 -0.119 48 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.656 -0.054 57 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.156 -0.054 65 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.682 -0.028 87 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.153 -0.143 75 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.657 -0.128 86 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.150 -0.060 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 6.25 P 0.010 0.010 0.010 0.001 -0.001 23 1 751 +1
29APR26 6.50 P 0.000 0.000 0.000 0.004 -0.002 23 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.012 -0.005 23 0 1,317 0
29APR26 7.00 P 0.038 0.038 0.038 0.031 -0.010 23 300 2,171 +300
29APR26 7.25 P 0.069 0.069 0.069 0.068 -0.017 23 80 4,227 +20
29APR26 7.50 P 0.115 0.115 0.115 0.131 -0.023 23 50 3,402 +50
29APR26 7.75 P 0.212 0.217 0.198 0.224 -0.028 23 962 6,481 -479
29APR26 8.00 P 0.340 0.359 0.310 0.356 -0.036 23 370 3,743 +300
29APR26 8.25 P 0.510 0.510 0.510 0.519 -0.029 23 30 2,688 0
29APR26 8.50 P 0.000 0.000 0.000 0.708 -0.071 23 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.923 -0.088 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.156 -0.090 23 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.404 -0.056 25 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.650 -0.111 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.905 -0.098 32 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.155 -0.119 35 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.656 -0.115 42 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.156 -0.105 47 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.682 -0.114 62 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.153 -0.143 55 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.657 -0.128 62 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.006 -0.003 21 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.016 -0.005 21 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.038 -0.010 21 0 202 0
28MAY26 7.00 P 0.000 0.000 0.000 0.073 -0.015 21 0 948 0
28MAY26 7.25 P 0.115 0.115 0.115 0.135 -0.021 21 30 1,105 0
28MAY26 7.50 P 0.000 0.000 0.000 0.224 -0.030 20 0 2,512 0
28MAY26 7.75 P 0.260 0.260 0.260 0.345 -0.037 20 75 2,793 0
28MAY26 8.00 P 0.395 0.400 0.395 0.495 -0.044 20 20 2,604 -10
28MAY26 8.25 P 0.000 0.000 0.000 0.672 -0.049 19 0 1,239 0
28MAY26 8.50 P 0.000 0.000 0.000 0.898 -0.025 21 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 1.119 -0.021 21 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.351 -0.016 21 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.592 -0.008 21 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.836 -0.058 21 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.082 -0.059 20 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.330 +0.013 20 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.828 -0.058 23 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.325 +0.042 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.823 +0.027 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.321 -0.059 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.820 -0.058 34 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 -0.004 21 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.014 -0.008 21 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.030 -0.014 21 0 3,039 0
29JUN26 6.75 P 0.000 0.000 0.000 0.060 -0.019 21 0 1,820 0
29JUN26 7.00 P 0.000 0.000 0.000 0.103 -0.029 20 0 7,748 0
29JUN26 7.25 P 0.000 0.000 0.000 0.170 -0.040 20 0 26,047 0
29JUN26 7.50 P 0.232 0.232 0.232 0.264 -0.048 20 2 4,141 0
29JUN26 7.75 P 0.000 0.000 0.000 0.385 -0.054 20 0 2,312 0
29JUN26 8.00 P 0.000 0.000 0.000 0.531 -0.061 19 0 2,787 0
29JUN26 8.25 P 0.561 0.572 0.561 0.704 -0.062 19 83 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.923 -0.036 21 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.137 -0.029 21 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.363 -0.022 21 0 110 0
29JUN26 9.25 P 0.000 0.000 0.000 1.599 -0.013 21 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.840 -0.062 21 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.084 -0.062 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.331 +0.011 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.828 -0.058 22 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.325 +0.042 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.823 +0.027 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.321 -0.060 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.820 -0.058 33 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.317 -0.060 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.002 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 -0.005 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.035 -0.008 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.062 -0.010 22 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.100 -0.014 22 0 2,607 0
29SEP26 6.75 P 0.132 0.132 0.132 0.146 -0.016 22 4 1,705 +4
29SEP26 7.00 P 0.000 0.000 0.000 0.213 -0.020 22 0 24,852 0
29SEP26 7.25 P 0.000 0.000 0.000 0.297 -0.025 22 0 3,298 0
29SEP26 7.50 P 0.000 0.000 0.000 0.398 -0.032 22 0 2,331 0
29SEP26 7.75 P 0.000 0.000 0.000 0.520 -0.038 21 0 2,399 0
29SEP26 8.00 P 0.000 0.000 0.000 0.662 -0.041 21 0 469 0
29SEP26 8.25 P 0.000 0.000 0.000 0.826 -0.039 21 0 1,127 0
29SEP26 8.50 P 0.000 0.000 0.000 1.003 -0.040 21 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.182 -0.061 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.392 -0.045 20 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.629 -0.022 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.840 -0.062 17 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.084 -0.116 17 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.331 -0.064 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.828 -0.058 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.325 +0.024 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.823 -0.017 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.321 -0.060 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.820 -0.058 26 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.317 -0.060 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.002 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.015 -0.003 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.027 -0.005 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.046 -0.008 23 0 304 0
30DEC26 6.00 P 0.000 0.000 0.000 0.073 -0.006 23 0 1,010 0
30DEC26 6.25 P 0.000 0.000 0.000 0.111 -0.014 23 0 1,148 0
30DEC26 6.50 P 0.000 0.000 0.000 0.152 -0.028 22 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.225 -0.024 23 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.305 -0.028 23 0 17,145 0
30DEC26 7.25 P 0.000 0.000 0.000 0.403 -0.030 23 0 1,376 0
30DEC26 7.50 P 0.472 0.472 0.466 0.517 -0.031 23 200 743 +141
30DEC26 7.75 P 0.000 0.000 0.000 0.641 -0.036 23 0 1,983 0
30DEC26 8.00 P 0.755 0.755 0.755 0.790 -0.034 23 50 1,480 0
30DEC26 8.25 P 0.000 0.000 0.000 0.952 -0.050 23 0 48 0
30DEC26 8.50 P 0.000 0.000 0.000 1.088 -0.096 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.325 +0.026 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.527 -0.039 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.737 +0.021 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.916 -0.095 23 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.175 -0.026 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.375 -0.048 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.845 -0.047 23 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.325 -0.005 17 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.823 -0.017 19 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.321 -0.060 21 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.820 -0.058 25 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.015 -0.003 22 0 40 0
30MAR27 5.25 P 0.000 0.000 0.000 0.026 -0.005 22 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.042 -0.009 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.067 -0.011 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.100 -0.015 22 0 200 0
30MAR27 6.25 P 0.000 0.000 0.000 0.145 -0.017 22 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.202 -0.022 22 0 146 0
30MAR27 6.75 P 0.000 0.000 0.000 0.273 -0.026 22 0 77 0
30MAR27 7.00 P 0.000 0.000 0.000 0.356 -0.033 22 0 8 0
30MAR27 7.25 P 0.473 0.473 0.473 0.455 -0.036 22 20 20 +20
30MAR27 7.50 P 0.000 0.000 0.000 0.572 -0.039 23 0 121 0
30MAR27 7.75 P 0.000 0.000 0.000 0.702 -0.044 23 0 19 0
30MAR27 8.00 P 0.000 0.000 0.000 0.845 -0.049 23 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 1.007 -0.049 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.180 -0.054 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.364 -0.056 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.564 -0.057 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.772 -0.003 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.990 -0.060 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.217 -0.059 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.400 -0.112 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.890 -0.051 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.325 -0.081 19 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.828 -0.095 23 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.321 -0.060 23 0 0 0
TOTAL PUT 3,494 377,805 +473
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.36
30MAR26 3.30 C 0.000 0.000 0.000 3.066 +0.020 78 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.966 +0.020 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.866 +0.019 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.766 +0.019 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.667 +0.020 71 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.567 +0.019 65 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.467 +0.019 57 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.360 +0.014 0 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.267 +0.018 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.167 +0.019 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.060 -0.046 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.968 +0.020 46 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.868 +0.020 39 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.768 +0.020 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.668 +0.019 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.568 +0.019 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.463 +0.014 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.370 +0.021 37 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.116 +0.016 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.871 +0.019 24 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.646 +0.033 31 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.418 +0.009 26 0 10,636 0
30MAR26 6.25 C 0.240 0.240 0.220 0.220 -0.008 23 261 7,642 -200
30MAR26 6.50 C 0.113 0.143 0.104 0.107 +0.002 24 413 11,557 +157
30MAR26 6.75 C 0.051 0.058 0.051 0.041 -0.004 24 629 18,656 +476
30MAR26 7.00 C 0.020 0.023 0.020 0.013 -0.002 24 80 3,918 +80
30MAR26 7.25 C 0.000 0.000 0.000 0.004 -0.001 24 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 25 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 45 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 52 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.171 +0.014 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.072 -0.034 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.972 +0.015 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.874 +0.016 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.771 +0.013 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.670 +0.011 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.572 -0.008 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.524 +0.064 50 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.412 +0.032 43 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.130 -0.020 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.889 -0.003 21 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.667 +0.025 23 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.467 +0.009 23 0 350 0
29APR26 6.25 C 0.310 0.310 0.310 0.311 +0.007 24 10 920 +10
29APR26 6.50 C 0.171 0.183 0.152 0.194 +0.004 24 2,228 3,464 +1,643
29APR26 6.75 C 0.089 0.089 0.089 0.112 +0.001 25 10 1,442 +10
29APR26 7.00 C 0.050 0.050 0.049 0.060 0.000 25 62 2,241 -28
29APR26 7.25 C 0.029 0.029 0.028 0.030 -0.002 25 33 3,977 0
29APR26 7.50 C 0.000 0.000 0.000 0.015 -0.001 25 0 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.007 0.000 25 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 0.000 25 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 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 2.076 -0.030 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.974 +0.007 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.876 +0.009 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.777 -0.024 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.676 -0.011 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.577 -0.003 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.524 +0.012 38 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.412 +0.009 32 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.136 -0.036 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.901 -0.039 18 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.693 -0.023 21 0 0 0
28MAY26 6.00 C 0.487 0.487 0.487 0.513 +0.004 22 30 791 +30
28MAY26 6.25 C 0.351 0.351 0.351 0.363 0.000 23 30 1,299 +30
28MAY26 6.50 C 0.212 0.212 0.212 0.246 -0.002 23 66 7,206 0
28MAY26 6.75 C 0.131 0.131 0.129 0.158 -0.004 24 96 1,252 +96
28MAY26 7.00 C 0.083 0.091 0.070 0.097 -0.005 24 244 513 0
28MAY26 7.25 C 0.000 0.000 0.000 0.057 -0.004 24 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.032 -0.003 24 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.019 -0.002 24 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.010 -0.001 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.005 -0.001 24 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 0.000 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 29 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.375 +0.009 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.274 0.000 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.171 -0.004 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.076 -0.043 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.974 +0.007 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.881 -0.012 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.777 -0.024 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.676 -0.011 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.599 -0.017 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.524 +0.012 30 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.412 +0.009 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.146 -0.026 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.942 -0.006 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.725 +0.005 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.551 0.000 21 0 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.404 -0.004 22 0 2,719 0
29JUN26 6.50 C 0.252 0.252 0.252 0.286 -0.006 22 100 21,908 0
29JUN26 6.75 C 0.000 0.000 0.000 0.195 -0.007 22 0 20,888 0
29JUN26 7.00 C 0.000 0.000 0.000 0.128 -0.008 23 0 3,107 0
29JUN26 7.25 C 0.000 0.000 0.000 0.082 -0.007 23 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.050 -0.006 23 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.031 -0.004 23 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.019 -0.003 23 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.011 -0.002 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 -0.002 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.379 -0.022 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.275 +0.001 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.176 +0.001 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.122 +0.003 38 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.979 +0.002 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.882 -0.011 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.789 -0.012 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.689 0.000 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.599 -0.017 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.524 +0.012 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.412 +0.009 22 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.194 +0.022 24 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.951 -0.006 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.755 -0.022 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.591 +0.002 22 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.455 -0.001 22 0 17,888 0
29SEP26 6.50 C 0.374 0.374 0.374 0.338 -0.005 22 19 2,533 +19
29SEP26 6.75 C 0.000 0.000 0.000 0.244 -0.006 22 0 517 0
29SEP26 7.00 C 0.000 0.000 0.000 0.172 -0.008 22 0 769 0
29SEP26 7.25 C 0.000 0.000 0.000 0.119 -0.008 22 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.082 -0.006 22 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.055 -0.006 22 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.037 -0.004 22 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.024 -0.004 22 0 484 0
29SEP26 8.50 C 0.000 0.000 0.000 0.016 -0.002 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 -0.002 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.001 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 2.202 +0.026 29 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.122 +0.003 33 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.005 +0.028 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.882 -0.011 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.789 -0.020 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.691 +0.002 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.599 -0.022 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.524 +0.012 23 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.412 -0.041 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.194 +0.022 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.992 -0.035 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.851 +0.004 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.664 +0.004 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.535 +0.003 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.427 -0.002 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.335 -0.006 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.263 -0.007 22 0 616 0
30DEC26 7.25 C 0.000 0.000 0.000 0.207 -0.006 23 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.159 -0.005 22 0 305 0
30DEC26 7.75 C 0.000 0.000 0.000 0.121 -0.005 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.090 -0.005 22 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.066 -0.004 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.050 -0.003 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.036 -0.003 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.026 -0.002 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 -0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.010 -0.001 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.122 +0.003 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.005 +0.028 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.882 -0.011 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.789 -0.020 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.714 +0.025 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.599 -0.022 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.529 +0.017 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.429 -0.024 20 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.220 +0.008 21 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.024 -0.040 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.872 -0.007 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.720 +0.001 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.597 -0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.491 -0.002 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.400 -0.003 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.326 -0.003 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.262 -0.005 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.209 -0.004 22 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.170 -0.004 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.139 -0.005 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.109 -0.004 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.084 -0.005 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.066 -0.004 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.050 -0.003 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.039 -0.003 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.030 -0.002 22 0 40 0
TOTAL CALL 4,311 206,584 +2,323
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 91 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 84 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 80 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 76 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.002 -0.001 25 0 34,899 0
30MAR26 5.75 P 0.021 0.021 0.021 0.008 -0.005 23 100 14,388 +100
30MAR26 6.00 P 0.045 0.051 0.045 0.036 -0.011 24 200 13,296 +70
30MAR26 6.25 P 0.095 0.099 0.079 0.109 -0.017 24 146 14,075 -140
30MAR26 6.50 P 0.185 0.185 0.185 0.237 -0.021 24 50 16,198 0
30MAR26 6.75 P 0.000 0.000 0.000 0.422 -0.036 24 0 560 0
30MAR26 7.00 P 0.000 0.000 0.000 0.659 -0.029 29 0 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.890 -0.047 0 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.174 -0.021 49 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.396 -0.014 42 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.682 -0.028 65 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.932 +0.004 71 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.159 -0.001 67 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.410 -0.071 73 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.688 +0.028 90 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.897 -0.064 73 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.195 +0.035 103 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.435 -0.048 104 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 0.000 27 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.006 -0.001 26 0 521 0
29APR26 5.50 P 0.025 0.025 0.025 0.017 -0.003 25 30 1,485 0
29APR26 5.75 P 0.057 0.057 0.057 0.046 -0.005 25 8 1,565 +8
29APR26 6.00 P 0.100 0.100 0.100 0.101 -0.010 25 1 2,754 -1
29APR26 6.25 P 0.205 0.205 0.205 0.193 -0.014 25 2 3,164 +2
29APR26 6.50 P 0.000 0.000 0.000 0.326 -0.017 26 0 4,861 0
29APR26 6.75 P 0.000 0.000 0.000 0.498 -0.008 27 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.703 -0.003 28 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.932 -0.020 31 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.177 -0.020 35 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.432 -0.020 41 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.689 -0.021 47 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.947 -0.020 53 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.204 -0.021 59 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.462 -0.019 65 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.703 -0.037 67 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.960 -0.037 72 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.209 +0.017 75 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.435 -0.049 73 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 28 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.003 -0.001 25 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.005 -0.001 25 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.014 -0.003 24 0 450 0
28MAY26 5.50 P 0.053 0.053 0.053 0.034 -0.007 24 8 1,093 +8
28MAY26 5.75 P 0.000 0.000 0.000 0.073 -0.011 24 0 1,309 0
28MAY26 6.00 P 0.131 0.131 0.131 0.139 -0.016 24 5 1,070 +5
28MAY26 6.25 P 0.237 0.253 0.237 0.237 -0.020 25 91 1,854 0
28MAY26 6.50 P 0.000 0.000 0.000 0.369 -0.022 25 0 1,979 0
28MAY26 6.75 P 0.000 0.000 0.000 0.536 -0.024 25 0 533 0
28MAY26 7.00 P 0.000 0.000 0.000 0.730 -0.024 26 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.932 -0.041 26 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.184 -0.023 30 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.433 -0.021 34 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.689 -0.021 39 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.947 -0.020 44 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.204 -0.021 49 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.462 -0.020 54 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.719 -0.021 58 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.977 -0.020 62 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.234 -0.021 67 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.481 -0.031 69 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 24 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 -0.001 24 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 -0.002 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 -0.002 23 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 -0.003 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.022 -0.006 23 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.049 -0.010 23 0 2,591 0
29JUN26 5.75 P 0.000 0.000 0.000 0.094 -0.016 23 0 24,046 0
29JUN26 6.00 P 0.000 0.000 0.000 0.166 -0.019 23 0 20,726 0
29JUN26 6.25 P 0.280 0.310 0.280 0.267 -0.024 23 100 1,342 +100
29JUN26 6.50 P 0.416 0.416 0.416 0.399 -0.026 24 30 2,029 -30
29JUN26 6.75 P 0.000 0.000 0.000 0.561 -0.028 24 0 589 0
29JUN26 7.00 P 0.000 0.000 0.000 0.751 -0.028 25 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.962 -0.027 26 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.192 -0.025 28 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.435 -0.023 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.689 -0.021 34 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.947 -0.020 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.204 -0.021 43 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.462 -0.020 47 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.719 -0.021 51 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.977 -0.020 54 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.234 -0.021 58 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.492 -0.020 62 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 22 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 -0.003 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 -0.004 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.021 -0.005 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.028 -0.007 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.038 -0.007 22 0 775 0
29SEP26 5.25 P 0.000 0.000 0.000 0.071 -0.012 22 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.124 -0.015 22 0 23,505 0
29SEP26 5.75 P 0.000 0.000 0.000 0.195 -0.017 22 0 1,308 0
29SEP26 6.00 P 0.000 0.000 0.000 0.287 -0.017 21 0 1,560 0
29SEP26 6.25 P 0.000 0.000 0.000 0.400 -0.022 21 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.541 -0.026 21 0 1,871 0
29SEP26 6.75 P 0.642 0.646 0.642 0.700 -0.025 20 60 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.907 +0.001 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.083 -0.020 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.338 -0.027 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.568 +0.039 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.796 -0.067 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.039 +0.008 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.302 -0.017 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.516 -0.022 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.766 +0.017 26 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.008 -0.027 26 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.306 +0.018 38 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.510 -0.021 31 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.014 -0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.018 -0.003 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.024 -0.004 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.031 -0.005 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.040 -0.005 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.050 -0.007 22 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.063 -0.008 22 0 0 0
30DEC26 5.00 P 0.085 0.085 0.085 0.077 -0.009 22 10 175 -10
30DEC26 5.25 P 0.000 0.000 0.000 0.124 -0.013 22 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.190 -0.015 23 0 442 0
30DEC26 5.75 P 0.000 0.000 0.000 0.274 -0.017 23 0 227 0
30DEC26 6.00 P 0.000 0.000 0.000 0.376 -0.019 23 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.498 -0.021 22 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.636 -0.024 22 0 3,203 0
30DEC26 6.75 P 0.000 0.000 0.000 0.791 -0.025 22 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.995 +0.013 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.197 +0.025 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.406 +0.027 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.620 -0.022 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.842 -0.021 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.064 -0.019 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.302 -0.047 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.535 -0.052 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.775 -0.044 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.020 -0.059 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.306 +0.018 33 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.514 -0.046 29 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.024 -0.004 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.031 -0.004 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.039 -0.005 22 0 60 0
30MAR27 4.60 P 0.000 0.000 0.000 0.049 -0.005 22 0 30 0
30MAR27 4.70 P 0.074 0.074 0.074 0.060 -0.007 22 15 60 +15
30MAR27 4.80 P 0.000 0.000 0.000 0.074 -0.007 22 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.088 -0.007 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.107 -0.009 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.162 -0.012 22 0 10 0
30MAR27 5.50 P 0.000 0.000 0.000 0.233 -0.015 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.323 -0.017 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.431 -0.019 23 0 25 0
30MAR27 6.25 P 0.000 0.000 0.000 0.557 -0.022 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.702 -0.023 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.864 -0.024 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 1.040 -0.029 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.231 -0.026 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.434 -0.027 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.644 -0.025 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.868 -0.018 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.082 -0.030 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.314 -0.035 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.541 -0.046 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.775 -0.044 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.027 -0.052 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.306 +0.010 30 0 0 0
TOTAL PUT 856 259,924 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.87
30MAR26 3.60 C 0.000 0.000 0.000 1.271 +0.013 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.172 +0.008 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.077 +0.018 34 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.977 +0.018 28 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.873 +0.014 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.776 +0.013 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.675 +0.011 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.579 +0.013 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.483 +0.018 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.381 +0.009 17 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.305 +0.021 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.228 +0.022 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.155 +0.013 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.100 +0.008 21 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.062 +0.006 21 0 167 0
30MAR26 5.25 C 0.019 0.022 0.019 0.015 +0.003 22 76 345 +76
30MAR26 5.50 C 0.000 0.000 0.000 0.003 +0.001 23 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 52 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 3.90 C 0.000 0.000 0.000 0.983 - 0 0 0 -
29APR26 4.00 C 0.000 0.000 0.000 0.888 +0.012 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.786 +0.012 22 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.690 +0.014 23 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.602 +0.027 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.507 +0.029 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.412 +0.027 21 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.325 +0.026 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.246 +0.022 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.179 +0.020 18 0 23 0
29APR26 4.90 C 0.000 0.000 0.000 0.124 +0.015 18 0 120 0
29APR26 5.00 C 0.000 0.000 0.000 0.082 +0.012 18 0 721 0
29APR26 5.25 C 0.050 0.050 0.050 0.023 +0.004 18 207 633 +23
29APR26 5.50 C 0.000 0.000 0.000 0.005 +0.001 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 36 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 3.90 C 0.000 0.000 0.000 1.001 - 36 0 0 -
28MAY26 4.00 C 0.000 0.000 0.000 0.904 +0.024 34 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.809 +0.030 32 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.709 +0.030 29 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.610 +0.027 26 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.516 +0.025 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.427 +0.023 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.346 +0.020 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.273 +0.016 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.211 +0.013 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.159 +0.010 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.117 +0.007 20 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.049 +0.002 20 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.018 0.000 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.006 0.000 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.006 - 34 0 0 -
29JUN26 4.00 C 0.000 0.000 0.000 0.912 +0.031 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.811 +0.030 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.713 +0.030 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.619 +0.030 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.529 +0.028 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.446 +0.027 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.371 +0.025 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.304 +0.023 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.246 +0.020 21 0 60 0
29JUN26 4.90 C 0.228 0.228 0.228 0.196 +0.017 21 20 70 +20
29JUN26 5.00 C 0.000 0.000 0.000 0.155 +0.015 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.081 +0.009 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.040 +0.006 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.018 +0.003 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 +0.001 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 3.90 C 0.000 0.000 0.000 1.020 - 29 0 0 -
29SEP26 4.00 C 0.000 0.000 0.000 0.924 +0.027 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.817 +0.010 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.727 +0.005 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.665 +0.021 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.584 +0.014 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.497 -0.007 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.435 -0.007 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.378 -0.009 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.344 +0.007 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.294 +0.003 22 0 35 0
29SEP26 5.00 C 0.000 0.000 0.000 0.249 -0.003 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.168 0.000 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.112 +0.001 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.073 +0.002 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.045 +0.002 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.027 +0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 0.000 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 0.000 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 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 3.90 C 0.000 0.000 0.000 1.020 - 23 0 0 -
30DEC26 4.00 C 0.000 0.000 0.000 0.936 +0.025 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.859 +0.023 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.785 +0.022 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.717 +0.022 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.652 +0.020 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.591 +0.020 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.534 +0.018 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.481 +0.017 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.432 +0.015 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.387 +0.015 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.334 +0.012 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.249 +0.010 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.182 +0.008 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.131 +0.001 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.098 +0.005 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.067 +0.004 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.046 +0.003 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.031 +0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.021 +0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.014 +0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.009 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.051 - 22 0 0 -
30MAR27 4.00 C 0.000 0.000 0.000 0.982 +0.018 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.907 +0.022 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.818 +0.007 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.753 +0.013 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.698 +0.021 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.635 +0.016 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.582 +0.015 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.531 +0.014 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.484 +0.013 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.440 +0.012 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.397 +0.009 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.308 +0.007 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.236 +0.006 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.179 +0.005 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.135 +0.004 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.101 +0.003 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.075 -0.002 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.058 +0.002 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.040 +0.001 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.030 +0.001 23 0 0 0
TOTAL CALL 303 3,983 +119
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 0.000 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 -0.002 22 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.010 -0.003 22 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.022 -0.006 22 0 145 0
30MAR26 4.70 P 0.000 0.000 0.000 0.044 -0.010 22 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.079 -0.010 22 0 70 0
30MAR26 4.90 P 0.000 0.000 0.000 0.126 -0.010 22 0 124 0
30MAR26 5.00 P 0.000 0.000 0.000 0.190 -0.012 23 0 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.396 -0.029 25 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.636 -0.024 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.885 -0.025 37 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.140 -0.020 49 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.385 -0.025 52 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.635 -0.025 58 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.890 -0.020 70 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.135 -0.025 71 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.390 -0.020 82 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.640 -0.020 88 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.884 -0.026 85 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.140 -0.020 98 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 - 21 0 0 -
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
29APR26 4.20 P 0.010 0.010 0.010 0.005 0.000 18 1 43 +1
29APR26 4.30 P 0.000 0.000 0.000 0.010 -0.002 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.020 -0.003 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.036 -0.006 18 0 62 0
29APR26 4.60 P 0.000 0.000 0.000 0.060 -0.007 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.094 -0.012 17 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.141 -0.014 17 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.199 -0.018 17 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.267 -0.021 16 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.486 -0.026 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.702 -0.050 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.941 -0.028 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.182 -0.029 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.424 -0.028 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.665 -0.081 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.907 -0.029 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.149 -0.028 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.390 -0.029 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.640 -0.103 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 - 20 0 0 -
28MAY26 4.00 P 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.011 -0.003 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.019 -0.004 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.031 -0.007 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.046 -0.009 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.070 -0.012 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.101 -0.014 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.140 -0.017 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.188 -0.019 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.243 -0.022 19 0 38 0
28MAY26 5.00 P 0.000 0.000 0.000 0.307 -0.024 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.495 -0.027 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.712 -0.040 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.944 -0.059 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.183 -0.066 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.424 -0.029 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.665 -0.082 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.907 -0.089 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.149 -0.028 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.390 -0.029 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.640 -0.103 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.009 - 21 0 0 -
29JUN26 4.00 P 0.000 0.000 0.000 0.015 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.024 -0.001 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.036 -0.002 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.052 -0.003 21 0 105 0
29JUN26 4.40 P 0.070 0.070 0.070 0.074 -0.003 21 10 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.101 -0.005 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.136 -0.006 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.177 -0.008 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.225 -0.010 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.279 -0.013 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.340 -0.016 20 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.519 -0.020 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.726 -0.026 15 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.951 -0.052 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.186 -0.065 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.425 -0.028 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.666 -0.081 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.907 -0.089 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.149 -0.096 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.464 -0.030 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.713 -0.030 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.887 -0.023 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.211 -0.030 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.037 - 22 0 0 -
29SEP26 4.00 P 0.000 0.000 0.000 0.052 -0.006 22 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.070 -0.007 22 0 33 0
29SEP26 4.20 P 0.101 0.101 0.101 0.092 -0.009 22 65 17 -54
29SEP26 4.30 P 0.000 0.000 0.000 0.118 -0.010 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.149 -0.009 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.185 -0.006 23 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.219 -0.011 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.264 -0.010 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.313 -0.010 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.369 -0.009 22 0 65 0
29SEP26 5.00 P 0.000 0.000 0.000 0.426 -0.012 22 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.617 -0.006 23 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.818 -0.007 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.005 -0.037 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.248 -0.003 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.484 +0.003 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.721 -0.026 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.964 -0.032 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.215 -0.030 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.464 -0.030 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.713 -0.030 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.949 -0.037 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.211 -0.030 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.071 - 23 0 0 -
30DEC26 4.00 P 0.000 0.000 0.000 0.090 -0.005 23 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.113 -0.007 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.139 -0.008 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.170 -0.008 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.203 -0.010 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.242 -0.010 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.284 -0.012 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.340 -0.013 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.392 -0.015 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.435 -0.015 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.493 -0.018 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.657 -0.019 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.841 -0.022 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.043 -0.025 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.261 -0.027 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.490 -0.028 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.728 -0.028 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.971 -0.029 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.217 -0.029 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.464 -0.030 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.713 -0.030 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.962 -0.030 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.099 - 23 0 0 -
30MAR27 4.00 P 0.135 0.136 0.135 0.123 -0.008 23 75 90 +75
30MAR27 4.10 P 0.000 0.000 0.000 0.148 -0.009 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.178 -0.011 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.211 -0.011 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.249 -0.012 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.288 -0.014 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.334 -0.015 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.382 -0.015 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.433 -0.019 23 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.490 -0.018 24 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.548 -0.021 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.712 -0.023 24 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.896 -0.025 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.099 -0.026 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.317 -0.028 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.541 -0.023 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.776 -0.041 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.005 -0.043 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.250 -0.033 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.481 -0.042 28 0 0 0
TOTAL PUT 151 4,658 +22
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 ($0.001) CLOSING PRICE HK$ 10.98
30MAR26 7.75 C 0.000 0.000 0.000 3.244 +0.081 43 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.994 +0.076 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.745 +0.075 37 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.495 +0.069 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.245 +0.069 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.996 +0.072 23 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.747 +0.077 24 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.500 +0.069 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.252 +0.063 22 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.981 +0.025 0 0 15 0
30MAR26 10.50 C 0.613 0.613 0.613 0.594 +0.052 24 15 168 +11
30MAR26 11.00 C 0.269 0.271 0.269 0.251 -0.001 21 30 339 +12
30MAR26 11.50 C 0.123 0.123 0.123 0.089 -0.005 22 10 1,516 +10
30MAR26 12.00 C 0.064 0.064 0.064 0.022 -0.004 22 10 1,709 +10
30MAR26 12.50 C 0.036 0.036 0.036 0.004 -0.002 22 10 1,007 +10
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 42 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 60 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.746 +0.057 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.500 +0.041 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.254 +0.068 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.996 +0.044 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.777 +0.066 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.540 +0.064 24 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.272 +0.022 15 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.068 +0.061 21 0 15 0
29APR26 10.50 C 0.751 0.751 0.751 0.703 +0.025 23 15 30 0
29APR26 11.00 C 0.454 0.454 0.454 0.410 +0.027 23 15 115 -13
29APR26 11.50 C 0.000 0.000 0.000 0.232 +0.020 24 0 192 0
29APR26 12.00 C 0.000 0.000 0.000 0.111 +0.011 24 0 846 0
29APR26 12.50 C 0.000 0.000 0.000 0.048 +0.005 24 0 760 0
29APR26 13.00 C 0.000 0.000 0.000 0.018 +0.002 24 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.007 +0.001 24 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.003 +0.001 25 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 30 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 2.771 +0.041 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.526 +0.046 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.276 +0.055 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.040 +0.044 24 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.814 +0.073 26 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.572 +0.059 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.310 -0.029 18 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.129 +0.016 22 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.798 +0.029 25 0 373 0
28MAY26 11.00 C 0.000 0.000 0.000 0.507 +0.017 24 0 60 0
28MAY26 11.50 C 0.000 0.000 0.000 0.297 +0.007 24 0 706 0
28MAY26 12.00 C 0.000 0.000 0.000 0.161 +0.001 24 0 501 0
28MAY26 12.50 C 0.000 0.000 0.000 0.080 -0.001 24 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.038 -0.002 24 0 30 0
28MAY26 13.50 C 0.000 0.000 0.000 0.017 -0.001 24 0 25 0
28MAY26 14.00 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.777 +0.047 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.531 +0.047 25 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.283 +0.062 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.040 +0.044 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.814 +0.055 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.591 +0.061 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.332 -0.007 21 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.154 +0.015 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.847 +0.078 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.562 +0.026 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.356 +0.018 25 0 453 0
29JUN26 12.00 C 0.302 0.302 0.302 0.215 +0.010 25 100 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.124 +0.006 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.069 +0.003 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.037 +0.001 25 0 295 0
29JUN26 14.00 C 0.000 0.000 0.000 0.019 0.000 25 0 344 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 25 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 29 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.779 +0.042 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.540 +0.044 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.306 +0.039 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.049 -0.007 21 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.878 -0.011 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.716 +0.027 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.459 +0.015 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.295 -0.032 26 0 85 0
29SEP26 10.50 C 1.020 1.020 1.020 1.027 +0.026 27 35 35 +35
29SEP26 11.00 C 0.850 0.850 0.850 0.782 +0.024 27 35 35 +35
29SEP26 11.50 C 0.662 0.662 0.662 0.606 +0.010 27 1 179 +1
29SEP26 12.00 C 0.510 0.510 0.510 0.458 +0.013 28 2 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.338 +0.010 27 0 757 0
29SEP26 13.00 C 0.346 0.346 0.346 0.247 +0.009 27 4 1,087 -4
29SEP26 13.50 C 0.000 0.000 0.000 0.178 +0.005 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.128 +0.004 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.090 +0.002 27 0 39 0
29SEP26 15.00 C 0.000 0.000 0.000 0.063 +0.001 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.043 0.000 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.030 +0.001 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.021 +0.001 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.014 0.000 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.009 0.000 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.797 +0.013 25 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.569 +0.073 25 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.336 +0.018 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.147 +0.069 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.990 +0.069 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.816 +0.113 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.679 +0.098 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.455 +0.033 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.215 +0.054 27 0 16 0
30DEC26 11.00 C 1.043 1.043 1.043 0.983 +0.023 27 30 50 +30
30DEC26 11.50 C 0.000 0.000 0.000 0.809 +0.035 27 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.669 +0.054 28 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.530 +0.046 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.416 +0.039 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.329 +0.039 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.257 +0.032 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.198 +0.025 28 0 46 0
30DEC26 15.00 C 0.260 0.260 0.260 0.153 +0.023 28 1 45 +1
30DEC26 15.50 C 0.000 0.000 0.000 0.118 +0.019 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.089 +0.014 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.069 +0.014 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.052 +0.010 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.039 +0.008 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 2.843 +0.042 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.633 +0.073 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.433 +0.004 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.248 +0.017 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.147 +0.053 28 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.926 -0.013 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.806 +0.013 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.677 +0.020 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.437 +0.063 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.184 +0.016 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.995 +0.044 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.878 +0.065 29 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.735 +0.050 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.611 +0.044 29 0 2 0
30MAR27 13.50 C 0.000 0.000 0.000 0.500 +0.036 29 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.415 +0.036 29 0 2 0
30MAR27 14.50 C 0.000 0.000 0.000 0.339 +0.029 29 0 0 0
30MAR27 15.00 C 0.370 0.370 0.370 0.278 +0.030 29 4 12 +4
30MAR27 15.50 C 0.000 0.000 0.000 0.227 +0.023 29 0 0 0
TOTAL CALL 317 27,316 +142
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 40 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 29 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 -0.001 25 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.002 -0.002 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.005 -0.006 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.014 -0.014 22 0 495 0
30MAR26 10.50 P 0.000 0.000 0.000 0.081 -0.031 22 0 1,254 0
30MAR26 11.00 P 0.263 0.278 0.263 0.268 -0.056 23 30 1,637 +10
30MAR26 11.50 P 0.630 0.630 0.630 0.608 -0.076 24 15 2,531 -15
30MAR26 12.00 P 0.000 0.000 0.000 1.029 -0.074 22 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.550 -0.047 36 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 2.025 -0.065 35 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.527 -0.092 42 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.058 -0.059 60 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.557 -0.056 66 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.052 -0.079 71 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.557 -0.071 78 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.057 -0.044 84 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.557 -0.051 89 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.057 -0.047 94 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.557 -0.047 99 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.012 -0.003 24 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.024 -0.005 24 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.045 -0.008 24 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.079 -0.014 24 0 704 0
29APR26 10.50 P 0.000 0.000 0.000 0.199 -0.026 24 0 662 0
29APR26 11.00 P 0.000 0.000 0.000 0.415 -0.035 24 0 236 0
29APR26 11.50 P 0.000 0.000 0.000 0.729 -0.051 25 0 211 0
29APR26 12.00 P 0.000 0.000 0.000 1.126 -0.061 27 0 122 0
29APR26 12.50 P 0.000 0.000 0.000 1.556 -0.087 26 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.025 -0.128 26 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.552 -0.067 37 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.058 -0.059 42 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.557 -0.056 47 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.052 -0.079 50 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.557 -0.071 55 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.057 -0.044 59 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.005 -0.003 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.011 -0.005 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.021 -0.008 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.037 -0.013 24 0 22 0
28MAY26 9.25 P 0.000 0.000 0.000 0.059 -0.017 24 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.095 -0.022 23 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.145 -0.028 23 0 71 0
28MAY26 10.00 P 0.000 0.000 0.000 0.211 -0.034 23 0 247 0
28MAY26 10.50 P 0.387 0.394 0.387 0.399 -0.047 23 11 193 0
28MAY26 11.00 P 0.670 0.670 0.619 0.666 -0.057 23 60 482 -15
28MAY26 11.50 P 0.984 0.984 0.952 1.016 -0.060 23 30 85 +30
28MAY26 12.00 P 0.000 0.000 0.000 1.477 -0.029 27 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.824 -0.126 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.336 -0.112 20 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.816 -0.093 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.300 -0.086 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.775 -0.077 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.270 -0.073 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.761 -0.092 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.251 -0.070 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.018 -0.004 25 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.030 -0.007 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.046 -0.012 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.072 -0.012 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.108 -0.016 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.155 -0.021 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.216 -0.025 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.292 -0.030 24 0 160 0
29JUN26 10.50 P 0.461 0.461 0.461 0.493 -0.037 24 10 124 +10
29JUN26 11.00 P 0.000 0.000 0.000 0.766 -0.042 24 0 227 0
29JUN26 11.50 P 0.000 0.000 0.000 1.147 -0.058 26 0 302 0
29JUN26 12.00 P 1.435 1.435 1.435 1.477 -0.133 23 15 844 -15
29JUN26 12.50 P 0.000 0.000 0.000 1.944 -0.106 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.415 -0.033 28 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.882 -0.037 29 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.343 -0.064 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.817 -0.070 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.328 -0.045 29 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.790 -0.063 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.285 -0.077 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.786 -0.050 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.278 -0.050 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.755 -0.073 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.090 -0.011 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.124 -0.012 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.166 -0.015 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.214 -0.020 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.276 -0.020 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.346 -0.026 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.429 -0.026 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.525 -0.026 27 0 151 0
29SEP26 10.50 P 0.760 0.760 0.760 0.760 -0.039 27 35 165 +23
29SEP26 11.00 P 1.020 1.020 1.020 1.039 -0.046 27 35 210 +35
29SEP26 11.50 P 0.000 0.000 0.000 1.384 -0.038 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.750 -0.058 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.150 -0.060 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.579 -0.057 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.031 -0.042 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.501 -0.019 33 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.984 +0.012 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.396 -0.042 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.868 -0.052 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.344 -0.051 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.884 +0.028 38 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.375 +0.047 40 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.852 +0.014 39 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.166 +0.004 27 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.213 -0.008 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.266 -0.005 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.328 -0.015 27 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.400 -0.010 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.485 -0.012 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.578 -0.017 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.685 -0.018 27 0 114 0
30DEC26 10.50 P 0.888 0.888 0.888 0.929 -0.006 28 5 126 +5
30DEC26 11.00 P 1.155 1.157 1.155 1.210 +0.034 28 30 87 +30
30DEC26 11.50 P 0.000 0.000 0.000 1.546 -0.014 29 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.897 -0.021 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.278 -0.028 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.684 -0.037 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.118 -0.039 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.569 +0.015 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.025 -0.062 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.476 +0.016 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.934 -0.043 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.394 -0.024 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.884 +0.002 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.375 -0.001 35 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.852 0.000 35 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.256 +0.002 28 0 90 0
30MAR27 8.50 P 0.000 0.000 0.000 0.314 +0.002 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.376 +0.002 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.449 -0.001 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 0.528 -0.007 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.615 -0.015 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.712 -0.002 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 0.812 -0.006 28 0 1 0
30MAR27 10.50 P 0.000 0.000 0.000 1.046 -0.014 28 0 2 0
30MAR27 11.00 P 0.000 0.000 0.000 1.358 +0.004 29 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.691 -0.032 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.045 -0.023 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.415 -0.026 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.810 -0.032 31 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.222 -0.040 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.658 -0.042 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.095 -0.062 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.537 -0.086 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.987 -0.057 33 0 0 0
TOTAL PUT 276 18,806 +98
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$ 14.04
30MAR26 5.00 C 0.00 0.00 0.00 9.07 +0.03 182 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.80 +0.01 121 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.54 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.39 +0.10 203 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.10 +0.06 174 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.80 +0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.64 +0.10 178 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.30 -0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.05 +0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.83 +0.04 125 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.68 +0.14 160 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.30 +0.01 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 6.05 +0.01 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.80 -0.04 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.61 +0.06 111 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.31 +0.01 73 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.06 +0.01 68 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.82 +0.02 75 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.56 +0.01 59 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.31 +0.01 54 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 4.06 -0.05 50 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 3.56 +0.01 41 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 3.08 -0.03 50 0 395 0
30MAR26 11.50 C 0.00 0.00 0.00 2.56 -0.10 0 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 2.12 0.00 44 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 1.66 +0.02 41 0 702 0
30MAR26 13.00 C 1.21 1.21 1.21 1.27 0.00 42 15 244 -15
30MAR26 13.50 C 0.81 1.14 0.81 0.95 +0.01 43 61 150 +16
30MAR26 14.00 C 0.55 0.71 0.55 0.70 +0.02 45 47 192 0
30MAR26 14.50 C 0.40 0.52 0.40 0.49 +0.02 46 36 524 -12
30MAR26 15.00 C 0.34 0.42 0.29 0.32 -0.01 45 24 373 +16
30MAR26 15.50 C 0.20 0.27 0.20 0.21 0.00 45 3 119 -2
30MAR26 16.00 C 0.16 0.22 0.16 0.13 0.00 45 27 242 +10
30MAR26 16.50 C 0.18 0.19 0.18 0.08 0.00 46 60 219 0
30MAR26 17.00 C 0.12 0.12 0.11 0.05 0.00 46 487 546 +353
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 47 0 99 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30MAR26 19.00 C 0.05 0.05 0.05 0.01 0.00 51 10 63 0
29APR26 7.25 C 0.00 0.00 0.00 6.85 +0.04 87 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.68 +0.12 105 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.35 +0.04 78 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.11 +0.05 78 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.86 +0.02 74 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.62 +0.06 73 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.40 +0.08 76 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.08 -0.03 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.88 +0.06 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.64 +0.07 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.34 +0.04 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.11 0.00 48 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.58 -0.02 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.16 0.00 45 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.72 -0.03 45 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.20 0.00 36 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.86 +0.03 40 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.50 +0.01 40 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 1.22 +0.02 41 0 57 0
29APR26 14.00 C 0.86 0.86 0.86 0.97 +0.02 42 15 42 +10
29APR26 14.50 C 0.78 0.78 0.78 0.77 +0.01 43 15 43 0
29APR26 15.00 C 0.00 0.00 0.00 0.58 -0.01 43 0 110 0
29APR26 15.50 C 0.00 0.00 0.00 0.44 0.00 43 0 50 0
29APR26 16.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 216 0
29APR26 16.50 C 0.00 0.00 0.00 0.23 -0.01 42 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.17 0.00 43 0 48 0
29APR26 17.50 C 0.19 0.23 0.19 0.12 0.00 43 12 30 +12
29APR26 18.00 C 0.20 0.20 0.20 0.08 -0.01 42 10 48 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 0.00 43 0 82 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 0.00 43 0 153 0
28MAY26 8.25 C 0.00 0.00 0.00 5.86 +0.02 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.62 +0.04 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.40 +0.06 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.10 -0.01 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.88 +0.03 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.67 +0.09 52 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.39 +0.02 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.11 -0.03 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.68 +0.01 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.16 -0.09 34 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.79 -0.03 40 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 2.38 -0.01 39 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.00 -0.03 39 0 1,450 0
28MAY26 13.00 C 1.52 1.52 1.52 1.67 0.00 39 15 681 +15
28MAY26 13.50 C 0.00 0.00 0.00 1.41 +0.03 40 0 240 0
28MAY26 14.00 C 1.17 1.17 1.17 1.16 +0.01 41 15 111 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.96 +0.03 41 0 164 0
28MAY26 15.00 C 0.81 0.81 0.81 0.77 0.00 41 15 54 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.61 -0.01 41 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.17 0.00 41 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 0.00 41 0 45 0
29JUN26 5.50 C 0.00 0.00 0.00 8.58 +0.01 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.39 +0.07 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.10 +0.03 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.83 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.64 +0.07 85 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.33 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.09 +0.01 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.85 +0.02 59 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.68 +0.10 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.35 -0.03 52 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.11 +0.03 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.87 -0.02 54 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.63 -0.07 53 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.40 +0.02 55 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.14 +0.02 50 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.90 +0.02 49 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.67 +0.01 49 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.39 +0.02 41 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.26 +0.10 53 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.75 -0.03 46 0 90 0
29JUN26 11.00 C 0.00 0.00 0.00 3.24 -0.07 39 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.85 +0.03 41 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.46 +0.07 41 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.09 +0.06 40 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.78 +0.05 40 0 238 0
29JUN26 13.50 C 1.40 1.40 1.40 1.49 +0.03 40 15 29 +4
29JUN26 14.00 C 0.00 0.00 0.00 1.26 +0.03 41 0 115 0
29JUN26 14.50 C 1.03 1.03 1.03 1.05 +0.01 41 1 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.86 -0.01 41 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 -0.01 41 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.45 -0.02 40 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.33 -0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.09 +0.01 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.85 +0.02 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.68 +0.10 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.35 -0.03 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.11 +0.02 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.87 -0.02 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.63 -0.07 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.40 -0.03 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.14 +0.02 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 +0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 +0.01 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.26 +0.10 43 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.75 -0.03 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.30 -0.10 35 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.89 -0.11 34 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.59 -0.01 37 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.25 -0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.98 -0.03 37 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 0.00 37 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.53 +0.02 38 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 +0.03 38 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.17 +0.02 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.02 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 -0.01 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.01 39 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 0.00 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.85 +0.02 44 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.68 +0.10 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.35 -0.03 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.11 +0.02 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.87 -0.02 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.63 -0.07 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.43 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.16 +0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.94 +0.01 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.72 +0.01 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.50 0.00 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.26 +0.03 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.78 -0.03 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 -0.01 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.10 -0.01 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.79 -0.01 36 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.51 -0.02 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.26 -0.01 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 -0.02 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 -0.02 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 -0.02 37 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.44 -0.02 37 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 -0.02 37 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 +0.01 37 0 66 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 +0.02 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 0.00 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.02 38 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 -0.02 38 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.76 +0.05 35 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.61 0.00 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.41 0.00 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.05 -0.01 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.60 -0.12 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.39 -0.01 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.01 0.00 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 0.00 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.49 -0.01 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 -0.01 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.05 -0.02 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.86 -0.01 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 -0.01 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 +0.02 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 0.00 37 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.96 -0.02 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 -0.01 37 0 3 0
TOTAL CALL 883 18,862 +437
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 120 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 595 0
30MAR26 10.50 P 0.01 0.01 0.01 0.01 0.00 52 125 402 +74
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 127 0
30MAR26 11.50 P 0.04 0.04 0.04 0.03 0.00 46 50 221 +50
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 46 0 272 0
30MAR26 12.50 P 0.13 0.14 0.13 0.13 -0.01 45 210 559 +210
30MAR26 13.00 P 0.25 0.26 0.25 0.23 -0.02 44 50 237 +30
30MAR26 13.50 P 0.47 0.47 0.35 0.39 -0.04 43 19 104 0
30MAR26 14.00 P 0.65 0.65 0.54 0.62 -0.04 44 48 156 +44
30MAR26 14.50 P 1.09 1.09 0.79 0.93 -0.03 46 49 118 -15
30MAR26 15.00 P 1.34 1.34 1.34 1.29 -0.02 47 14 59 +14
30MAR26 15.50 P 0.00 0.00 0.00 1.69 -0.01 49 0 75 0
30MAR26 16.00 P 0.00 0.00 0.00 2.12 +0.01 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.59 -0.01 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.07 -0.02 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.57 -0.01 65 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.59 +0.04 80 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.99 -0.12 66 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 52 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 40 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 479 0
29APR26 11.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 228 0
29APR26 12.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 215 0
29APR26 12.50 P 0.00 0.00 0.00 0.29 -0.01 41 0 76 0
29APR26 13.00 P 0.47 0.47 0.40 0.43 -0.02 41 18 69 +18
29APR26 13.50 P 0.67 0.67 0.53 0.62 -0.03 41 40 71 -20
29APR26 14.00 P 0.94 0.96 0.76 0.87 -0.04 42 40 61 +5
29APR26 14.50 P 1.03 1.03 1.03 1.17 -0.04 43 15 33 +15
29APR26 15.00 P 0.00 0.00 0.00 1.51 -0.03 44 0 48 0
29APR26 15.50 P 0.00 0.00 0.00 1.89 -0.01 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.29 0.00 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.72 -0.01 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.07 -0.11 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.57 -0.08 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.01 -0.12 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.59 -0.04 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.04 -0.09 54 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 47 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 42 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 0.00 41 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 548 0
28MAY26 11.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.41 -0.02 40 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.57 -0.03 40 0 622 0
28MAY26 13.50 P 0.00 0.00 0.00 0.78 -0.04 40 0 122 0
28MAY26 14.00 P 1.01 1.01 1.01 1.03 -0.04 40 15 169 +15
28MAY26 14.50 P 1.40 1.40 1.40 1.31 -0.06 40 15 330 +15
28MAY26 15.00 P 1.56 1.65 1.51 1.65 -0.05 41 82 156 +75
28MAY26 15.50 P 0.00 0.00 0.00 2.04 -0.02 43 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 2.42 -0.02 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.83 -0.02 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.26 -0.02 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.71 -0.02 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.15 -0.04 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.65 -0.02 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.13 -0.03 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 60 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 0.00 0.00 0.00 0.02 0.00 40 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 42 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 41 0 1,998 0
29JUN26 9.75 P 0.10 0.10 0.10 0.08 0.00 41 1 23 -1
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 80 0
29JUN26 11.00 P 0.26 0.26 0.26 0.24 -0.02 40 1 98 -1
29JUN26 11.50 P 0.00 0.00 0.00 0.34 -0.01 40 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 -0.02 39 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.64 -0.02 39 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 -0.03 39 0 231 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 -0.03 39 0 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 -0.06 39 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 -0.05 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.02 -0.02 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 -0.02 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.81 -0.01 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 -0.02 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.65 -0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.01 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.54 -0.02 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.01 -0.02 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.49 -0.01 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 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 0.00 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 0.00 39 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.03 38 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 -0.03 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 -0.03 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 -0.03 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 -0.05 38 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.42 -0.05 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 -0.04 39 0 45 0
29SEP26 14.50 P 2.13 2.13 2.13 2.02 -0.03 39 15 83 +15
29SEP26 15.00 P 2.48 2.48 2.48 2.37 -0.02 40 15 15 +15
29SEP26 15.50 P 0.00 0.00 0.00 2.72 -0.02 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.09 -0.02 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 -0.02 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 -0.02 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.30 -0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.74 -0.02 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 -0.02 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.64 -0.01 44 0 0 0
30DEC26 7.25 P 0.06 0.06 0.06 0.04 0.00 38 150 182 +150
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 39 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 38 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 0.00 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.03 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 -0.03 37 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 -0.03 37 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 -0.04 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.96 -0.03 38 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 -0.03 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 -0.04 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.69 -0.04 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 -0.03 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 2.28 -0.03 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.61 -0.03 39 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.95 -0.03 39 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 -0.03 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.69 -0.03 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 -0.03 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 -0.03 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.91 -0.02 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.34 -0.03 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.78 -0.03 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.58 -0.03 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.90 -0.04 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.11 -0.03 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 -0.02 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.59 -0.03 37 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.87 -0.03 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.17 -0.02 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 -0.02 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.79 -0.02 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.13 -0.02 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.48 -0.02 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.86 -0.02 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 -0.02 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.64 -0.02 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.05 -0.02 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.46 +0.09 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.90 +0.09 41 0 0 0
TOTAL PUT 972 22,628 +708
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$ 13.63
30MAR26 7.75 C 0.00 0.00 0.00 5.89 -0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.64 -0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.40 -0.02 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.15 -0.02 74 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.90 -0.02 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.65 -0.03 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.41 -0.02 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.16 -0.03 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.92 -0.03 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.68 -0.04 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.21 -0.05 66 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.77 -0.05 68 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 -0.06 68 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.96 -0.07 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.61 -0.08 67 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.30 -0.09 67 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.07 -0.04 70 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.84 -0.04 69 0 13 0
30MAR26 14.50 C 0.70 0.70 0.60 0.63 -0.06 67 30 94 +30
30MAR26 15.00 C 0.59 0.59 0.46 0.47 -0.07 67 50 186 +45
30MAR26 15.50 C 0.46 0.46 0.45 0.35 -0.07 67 45 92 +27
30MAR26 16.00 C 0.34 0.35 0.24 0.26 -0.06 67 401 577 -6
30MAR26 16.50 C 0.25 0.25 0.19 0.20 -0.04 68 58 3,234 -6
30MAR26 17.00 C 0.19 0.19 0.19 0.14 -0.04 67 15 465 -9
30MAR26 17.50 C 0.15 0.15 0.15 0.10 -0.04 67 3 3,008 -3
30MAR26 18.00 C 0.11 0.11 0.11 0.08 -0.03 69 26 4,005 0
30MAR26 18.50 C 0.08 0.08 0.08 0.05 -0.03 67 1 234 0
30MAR26 19.00 C 0.09 0.09 0.09 0.04 -0.02 69 1 282 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 70 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 153 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 246 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.22 - 57 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 3.99 -0.03 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.76 -0.03 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.32 -0.04 57 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.90 -0.05 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.51 -0.05 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.16 -0.05 57 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.83 -0.06 56 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.54 -0.03 56 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.32 -0.01 58 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.09 -0.01 58 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.89 -0.01 57 0 1 0
29APR26 15.00 C 0.73 0.73 0.73 0.73 -0.01 58 8 5 +3
29APR26 15.50 C 0.00 0.00 0.00 0.59 -0.01 57 0 45 0
29APR26 16.00 C 0.54 0.54 0.54 0.47 -0.02 57 1 96 0
29APR26 16.50 C 0.00 0.00 0.00 0.37 -0.03 57 0 83 0
29APR26 17.00 C 0.32 0.32 0.32 0.30 -0.02 57 3 292 -3
29APR26 17.50 C 0.30 0.30 0.29 0.23 -0.03 57 45 2,254 0
29APR26 18.00 C 0.00 0.00 0.00 0.18 -0.03 57 0 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.14 -0.03 57 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 -0.02 57 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 126 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.27 - 51 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 4.05 -0.03 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.83 -0.03 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.40 -0.04 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.00 -0.04 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.63 -0.04 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.29 -0.04 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.97 -0.05 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.74 0.00 53 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.48 0.00 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.26 0.00 53 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.06 0.00 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.88 -0.02 52 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.73 -0.04 52 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.61 -0.03 52 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.50 -0.04 52 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.41 -0.04 52 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 0.33 -0.03 51 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.22 -0.02 51 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.17 -0.03 51 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 -0.02 51 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.37 - 51 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 4.15 -0.04 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.95 -0.03 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.55 -0.04 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 -0.05 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.82 -0.05 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.50 -0.05 51 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.20 -0.05 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.93 -0.05 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.69 -0.05 51 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.47 -0.05 51 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 1.27 -0.05 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 -0.05 51 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.95 -0.05 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.81 -0.05 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.70 -0.04 51 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.60 -0.04 51 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.51 -0.04 51 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.43 -0.04 51 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.03 51 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 -0.03 51 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.03 51 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 51 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 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 4.66 - 51 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 4.47 -0.04 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.28 -0.05 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.93 -0.05 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.60 -0.05 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 -0.05 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.00 -0.06 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.73 -0.06 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 -0.06 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.25 -0.06 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 -0.06 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 -0.07 51 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 -0.06 51 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.06 51 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 -0.06 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 -0.06 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 -0.06 51 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 -0.06 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 -0.06 51 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 -0.05 51 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 -0.05 51 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 -0.05 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.05 51 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.04 51 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.03 51 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.94 - 51 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 4.76 -0.06 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 -0.06 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 -0.06 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.96 -0.06 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.67 -0.07 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 -0.06 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.15 -0.07 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 -0.07 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.70 -0.07 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.49 -0.07 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 -0.07 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.13 -0.07 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 -0.07 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 -0.07 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.67 -0.07 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.54 -0.07 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 -0.07 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.31 -0.07 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 -0.06 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.11 -0.07 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 -0.06 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.95 -0.06 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 -0.05 51 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.05 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 -0.05 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.04 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.19 - 51 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 5.03 -0.06 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.87 -0.06 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.56 -0.07 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.28 -0.06 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 -0.07 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.75 -0.07 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.51 -0.07 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.28 -0.08 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.07 -0.08 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.87 -0.08 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.69 -0.08 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.51 -0.08 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.35 -0.08 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.20 -0.08 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.06 -0.07 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.92 -0.08 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.80 -0.07 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.68 -0.08 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.57 -0.08 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.47 -0.07 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 -0.07 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.29 -0.07 51 0 1 0
TOTAL CALL 687 18,579 +78
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 132 0
30MAR26 8.00 P 0.06 0.08 0.06 0.01 0.00 90 188 518 +188
30MAR26 8.25 P 0.06 0.09 0.06 0.01 0.00 85 260 270 +260
30MAR26 8.50 P 0.06 0.07 0.06 0.01 0.00 81 140 200 +140
30MAR26 8.75 P 0.07 0.09 0.07 0.01 0.00 77 171 227 +171
30MAR26 9.00 P 0.07 0.11 0.07 0.01 0.00 72 114 544 +114
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 68 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 70 0 150 0
30MAR26 9.75 P 0.11 0.11 0.11 0.03 -0.01 71 2 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 20 0
30MAR26 10.50 P 0.17 0.20 0.17 0.07 -0.02 69 554 458 +102
30MAR26 11.00 P 0.17 0.23 0.17 0.12 -0.04 68 136 445 +35
30MAR26 11.50 P 0.22 0.22 0.22 0.20 -0.05 68 10 176 +10
30MAR26 12.00 P 0.00 0.00 0.00 0.32 -0.05 68 0 351 0
30MAR26 12.50 P 0.43 0.45 0.43 0.47 -0.07 68 74 480 +74
30MAR26 13.00 P 0.52 0.54 0.52 0.63 -0.11 66 50 394 +50
30MAR26 13.50 P 0.75 0.76 0.72 0.86 -0.11 65 24 334 +22
30MAR26 14.00 P 0.98 1.10 0.98 1.12 -0.10 64 65 306 +39
30MAR26 14.50 P 0.00 0.00 0.00 1.47 -0.04 67 0 170 0
30MAR26 15.00 P 0.00 0.00 0.00 1.82 -0.07 67 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 2.21 -0.05 68 2 285 -2
30MAR26 16.00 P 2.35 2.35 2.35 2.61 -0.04 67 10 350 0
30MAR26 16.50 P 0.00 0.00 0.00 3.04 -0.03 67 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 3.49 -0.02 67 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.95 -0.02 68 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 4.42 -0.01 67 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.90 0.00 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.39 0.00 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.88 +0.01 68 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 6.37 +0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.37 +0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.37 +0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.37 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.37 +0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.37 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.37 +0.02 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.37 +0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.37 +0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.37 +0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.37 +0.02 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.37 +0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 - 56 0 0 -
29APR26 9.75 P 0.16 0.16 0.16 0.07 -0.02 57 10 10 +10
29APR26 10.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29APR26 10.50 P 0.17 0.22 0.17 0.15 -0.02 57 117 252 +117
29APR26 11.00 P 0.27 0.27 0.27 0.24 -0.02 57 20 35 +20
29APR26 11.50 P 0.00 0.00 0.00 0.35 -0.03 57 0 45 0
29APR26 12.00 P 0.43 0.43 0.43 0.49 -0.04 57 15 15 0
29APR26 12.50 P 0.57 0.66 0.57 0.63 -0.08 55 30 30 +15
29APR26 13.00 P 0.74 0.87 0.74 0.83 -0.10 55 42 77 0
29APR26 13.50 P 0.00 0.00 0.00 1.07 -0.09 55 0 18 0
29APR26 14.00 P 1.16 1.16 1.16 1.34 -0.08 54 2 27 -2
29APR26 14.50 P 0.00 0.00 0.00 1.64 -0.08 54 0 42 0
29APR26 15.00 P 1.70 1.70 1.70 2.03 -0.03 57 3 36 +3
29APR26 15.50 P 0.00 0.00 0.00 2.39 -0.03 56 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.78 -0.03 57 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.18 -0.03 56 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.61 -0.02 57 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.05 -0.01 57 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.50 -0.01 56 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.96 -0.01 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.43 0.00 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.91 0.00 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.40 +0.01 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.38 +0.02 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.37 +0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.37 +0.02 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.37 +0.02 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.37 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 -0.02 52 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.45 -0.02 52 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.75 -0.08 50 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.96 -0.08 50 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 1.20 -0.07 50 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.47 -0.09 49 0 58 0
28MAY26 14.50 P 0.00 0.00 0.00 1.77 -0.08 49 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 2.15 -0.02 51 0 206 0
28MAY26 15.50 P 0.00 0.00 0.00 2.51 -0.02 51 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.88 -0.02 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.28 -0.02 51 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.69 -0.02 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.12 -0.01 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.56 -0.01 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.01 0.00 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.48 +0.01 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.94 0.00 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.42 +0.01 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.39 +0.01 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.37 +0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.37 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 - 51 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.02 51 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 -0.03 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 -0.03 51 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.98 -0.03 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.20 -0.03 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.46 -0.03 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 -0.03 51 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.04 -0.02 51 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 -0.03 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 -0.03 51 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.08 -0.02 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 -0.02 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.86 -0.02 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.27 -0.02 51 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.69 -0.02 51 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 5.13 -0.01 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.58 -0.01 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.03 0.00 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 -0.01 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.44 +0.01 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.40 +0.01 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.38 +0.01 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.37 +0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.37 +0.02 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.37 +0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.37 +0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.37 +0.02 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.37 +0.02 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.37 +0.02 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.37 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 - 51 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.05 50 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 -0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 -0.03 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 -0.04 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 -0.04 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 -0.04 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 -0.04 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.53 -0.04 51 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.85 -0.04 51 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.05 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 -0.04 51 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 -0.04 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.27 -0.04 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.66 -0.03 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 -0.04 51 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.47 -0.03 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.89 -0.03 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.32 -0.02 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.75 -0.02 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.65 -0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.56 -0.01 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.50 0.00 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.45 +0.01 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.41 0.00 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.39 +0.01 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.38 +0.02 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.37 +0.02 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.37 +0.02 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 - 51 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.03 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.04 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 -0.04 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.11 -0.05 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.32 -0.04 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 -0.05 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 -0.05 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.04 -0.05 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.31 -0.05 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.60 -0.05 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 -0.05 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 -0.05 51 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.56 -0.05 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.90 -0.05 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.25 -0.05 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 -0.04 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 -0.05 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.38 -0.05 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.78 -0.04 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.19 -0.04 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.60 -0.04 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.02 -0.03 51 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.88 -0.03 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.76 -0.02 51 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.67 -0.02 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.58 -0.02 51 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.52 -0.01 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.81 - 51 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.89 -0.04 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 -0.04 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.04 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.36 -0.05 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.59 -0.05 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.82 -0.05 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 -0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.34 -0.05 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.61 -0.06 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.91 -0.06 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.22 -0.06 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.53 -0.06 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.86 -0.06 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.21 -0.06 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.55 -0.06 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.91 -0.05 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.29 -0.05 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.67 -0.05 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.05 -0.06 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.45 -0.04 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.86 -0.04 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.27 -0.04 51 0 0 0
TOTAL PUT 2,039 13,462 +1,366
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$ 211.60
30MAR26 142.50 C 0.00 0.00 0.00 69.40 -6.22 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 66.93 -6.21 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 64.37 -6.31 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 61.92 -6.30 53 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 59.56 -6.21 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 57.13 -6.20 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 54.71 -6.20 60 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 52.32 -6.19 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 49.95 -6.17 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 47.60 -6.16 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 45.28 -5.46 60 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 43.00 -5.39 60 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 40.76 -5.33 60 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 38.57 -6.04 60 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 36.41 -6.01 60 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 34.32 -5.95 60 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 32.27 -5.89 60 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 30.29 -5.81 60 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 28.36 -5.74 60 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 26.51 -5.65 60 0 4 0
30MAR26 192.50 C 0.00 0.00 0.00 24.72 -5.55 60 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 22.60 -5.85 58 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 21.36 -5.32 60 0 0 0
30MAR26 200.00 C 20.00 20.00 20.00 19.36 -4.88 58 1 27 0
30MAR26 205.00 C 0.00 0.00 0.00 16.60 -5.85 59 0 30 0
30MAR26 210.00 C 14.68 14.68 14.30 14.14 -4.18 59 4 91 +4
30MAR26 215.00 C 14.18 14.18 13.96 12.02 -3.91 60 2 38 0
30MAR26 220.00 C 13.00 13.00 13.00 10.19 -3.27 61 3 83 +3
30MAR26 225.00 C 0.00 0.00 0.00 8.44 -2.99 61 0 84 0
30MAR26 230.00 C 8.25 8.25 7.00 6.90 -2.98 61 5 142 0
30MAR26 235.00 C 7.38 7.38 5.05 5.60 -2.90 61 22 151 -20
30MAR26 240.00 C 5.42 5.42 5.42 4.51 -2.62 61 5 365 -2
30MAR26 245.00 C 5.05 5.05 5.05 3.60 -2.30 61 3 360 +3
30MAR26 250.00 C 4.45 4.45 2.90 2.86 -1.99 60 160 206 -26
30MAR26 255.00 C 3.69 3.69 3.69 2.25 -1.72 60 2 92 0
30MAR26 260.00 C 3.00 3.14 2.40 1.76 -1.47 60 3 104 +1
30MAR26 265.00 C 2.90 2.90 2.90 1.37 -1.24 60 1 89 0
30MAR26 270.00 C 2.50 2.50 2.50 1.06 -1.04 60 1 48 -1
30MAR26 275.00 C 0.00 0.00 0.00 0.81 -0.87 60 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.62 -0.72 60 0 128 0
30MAR26 285.00 C 0.00 0.00 0.00 0.47 -0.59 60 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.35 -0.47 60 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.26 -0.38 60 0 22 0
30MAR26 300.00 C 1.20 1.20 1.00 0.20 -0.32 60 21 256 +3
29APR26 142.50 C 0.00 0.00 0.00 70.26 -6.14 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 67.91 -6.11 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 65.57 -6.10 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 63.26 -6.07 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 60.98 -6.04 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 58.72 -5.21 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 56.50 -5.14 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 54.30 -5.08 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 52.15 -5.01 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 50.03 -4.92 58 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 47.96 -4.84 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 45.92 -5.12 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 43.79 -5.38 57 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 41.99 -4.93 58 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 40.09 -4.83 58 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 38.24 -5.47 58 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 36.45 -5.38 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 34.70 -5.30 58 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 33.01 -5.21 58 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 31.37 -5.12 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 29.78 -5.02 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 27.87 -5.30 57 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 26.23 -5.35 56 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 24.80 -4.35 56 0 232 0
29APR26 205.00 C 20.94 20.94 20.94 22.33 -4.20 57 6 444 +6
29APR26 210.00 C 0.00 0.00 0.00 20.06 -3.73 57 0 203 0
29APR26 215.00 C 0.00 0.00 0.00 17.92 -3.45 58 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 16.04 -3.13 58 0 104 0
29APR26 225.00 C 0.00 0.00 0.00 14.37 -2.91 59 0 279 0
29APR26 230.00 C 0.00 0.00 0.00 12.58 -2.84 59 0 528 0
29APR26 235.00 C 12.28 12.28 12.28 11.11 -2.73 59 2 326 +2
29APR26 240.00 C 0.00 0.00 0.00 9.72 -2.90 59 0 180 0
29APR26 245.00 C 10.00 10.00 9.00 8.47 -2.60 59 3 427 0
29APR26 250.00 C 0.00 0.00 0.00 7.37 -2.44 59 0 334 0
29APR26 255.00 C 0.00 0.00 0.00 6.39 -2.23 59 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 5.53 -2.03 58 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 4.78 -1.84 58 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 4.11 -1.67 58 0 26 0
29APR26 275.00 C 0.00 0.00 0.00 3.54 -1.50 58 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 3.03 -1.35 58 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 2.52 -1.28 58 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 2.16 -1.04 58 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 1.84 -0.93 58 0 15 0
29APR26 300.00 C 3.25 3.25 3.25 1.57 -0.83 58 1 44 +1
28MAY26 177.50 C 0.00 0.00 0.00 42.61 -5.50 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 40.82 -5.49 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 39.18 -5.34 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 37.56 -5.22 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 35.94 -5.21 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 34.33 -5.21 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 32.90 -5.02 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 31.46 -4.86 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 30.03 -4.86 55 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 28.60 -4.86 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 25.62 -4.99 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 23.65 -3.67 55 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 21.54 -3.43 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 19.61 -3.36 56 0 1 0
28MAY26 225.00 C 0.00 0.00 0.00 17.87 -3.31 56 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 16.26 -2.93 56 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 14.51 -3.04 56 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 13.12 -3.03 56 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 11.73 -3.05 56 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 10.47 -2.90 56 0 21 0
28MAY26 255.00 C 8.74 8.74 8.74 9.40 -2.62 56 1 5 -1
28MAY26 260.00 C 0.00 0.00 0.00 8.08 -2.78 55 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 7.22 -2.29 55 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 6.45 -2.02 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 5.67 -1.98 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 5.07 -1.81 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 4.51 -1.60 55 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 3.94 -1.55 55 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 72.20 -6.00 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 70.01 -6.01 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 67.89 -5.95 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 65.82 -5.88 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 63.74 -5.89 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 61.67 -5.90 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 59.72 -5.78 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 57.78 -5.72 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 55.85 -5.72 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 53.91 -5.73 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.12 -5.59 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 50.35 -4.45 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 48.57 -5.50 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 46.79 -5.51 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 45.15 -5.37 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 43.55 -4.14 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 41.95 -5.21 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 40.35 -5.21 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 38.80 -5.17 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 37.39 -4.98 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 35.98 -4.86 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 34.57 -4.86 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 33.16 -4.87 54 0 0 0
29JUN26 200.00 C 32.00 32.00 32.00 31.86 -4.76 54 1 17 0
29JUN26 205.00 C 0.00 0.00 0.00 29.11 -4.77 53 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 26.87 -4.36 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 24.79 -3.58 54 0 1 0
29JUN26 220.00 C 24.40 24.40 24.40 22.88 -3.32 54 1 106 +1
29JUN26 225.00 C 0.00 0.00 0.00 21.13 -3.26 55 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 19.53 -3.01 55 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 18.06 -2.86 55 0 161 0
29JUN26 240.00 C 17.59 17.59 17.59 16.44 -3.00 55 30 200 +30
29JUN26 245.00 C 0.00 0.00 0.00 15.08 -2.98 55 0 123 0
29JUN26 250.00 C 0.00 0.00 0.00 13.72 -3.07 55 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 12.08 -3.37 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 11.07 -2.62 54 0 5 0
29JUN26 265.00 C 0.00 0.00 0.00 10.05 -2.48 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 9.05 -2.47 54 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 8.29 -2.22 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.54 -1.99 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 6.78 -2.00 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.15 -1.88 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.61 -1.67 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 5.06 -1.56 54 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 76.07 -5.83 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 74.17 -5.70 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 72.27 -5.70 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 70.38 -5.69 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 68.48 -5.70 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.67 -5.62 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.94 -5.46 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 63.20 -5.47 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 61.47 -5.47 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 59.73 -5.47 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 58.08 -5.39 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 56.52 -5.22 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 54.96 -5.18 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 53.40 -5.19 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 51.85 -5.18 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 50.29 -5.19 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.91 -5.02 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.55 -4.83 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.18 -4.83 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.82 -4.83 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 43.45 -4.84 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.08 -4.84 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.91 -4.65 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 39.74 -4.46 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 37.40 -3.41 52 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 34.83 -4.66 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 32.82 -4.08 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 30.93 -3.95 52 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 29.00 -3.92 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 27.44 -3.73 52 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 25.79 -3.70 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.42 -3.48 53 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 22.88 -3.49 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.70 -3.18 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 20.41 -3.09 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 18.56 -3.62 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 17.31 -2.98 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.18 -2.87 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.22 -2.58 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.26 -2.47 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 13.30 -2.48 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 12.34 -2.49 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.62 -2.25 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.91 -2.01 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 79.51 -5.84 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 77.65 -5.84 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 75.88 -5.74 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 74.17 -5.64 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 72.47 -5.64 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 70.76 -5.65 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 69.06 -5.65 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 67.35 -5.66 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 65.82 -5.49 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 64.29 -5.39 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 62.77 -5.39 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 61.24 -5.40 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 59.71 -5.41 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 58.19 -5.41 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 56.81 -5.26 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 55.47 -5.08 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 54.14 -5.07 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 52.80 -5.08 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 51.47 -5.08 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.13 -5.09 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 48.80 -5.09 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.65 -4.91 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 46.51 -4.72 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 45.37 -4.70 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 43.09 -4.70 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 40.65 -4.87 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 39.12 -3.87 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 36.81 -4.24 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.04 -4.12 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.30 -4.07 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 32.17 -3.51 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.66 -3.41 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 29.25 -3.29 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 27.67 -3.67 51 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 25.40 -4.59 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 24.19 -3.41 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 22.98 -3.27 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 21.78 -3.27 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.57 -3.28 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 19.45 -3.20 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 18.52 -2.93 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 17.60 -2.76 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 16.68 -2.76 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 15.76 -2.77 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 56.26 - 50 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 54.95 -4.97 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 53.82 -4.80 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 52.71 -4.61 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 51.59 -4.56 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 50.48 -4.57 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.26 -4.57 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 45.77 -4.84 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 43.77 -4.51 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 41.88 -4.01 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 40.23 -4.26 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 38.63 -4.09 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 37.01 -4.03 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 35.49 -3.96 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 34.81 -3.10 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.27 -3.41 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 30.81 -4.59 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 29.33 -3.66 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.16 -3.34 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 27.00 -3.14 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 25.83 -3.14 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 24.66 -3.15 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 23.50 -3.15 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 22.42 -3.07 50 0 15 0
TOTAL CALL 278 8,410 +4
30MAR26 142.50 P 0.00 0.00 0.00 0.05 -0.01 60 0 13 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 0.00 60 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.01 60 0 4 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 0.00 60 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 0.00 60 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.25 +0.01 60 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.33 +0.01 60 0 5 0
30MAR26 160.00 P 0.85 0.85 0.85 0.43 +0.02 60 4 24 -4
30MAR26 162.50 P 0.00 0.00 0.00 0.56 +0.03 60 0 6 0
30MAR26 165.00 P 1.25 1.25 1.25 0.70 +0.04 60 10 18 0
30MAR26 167.50 P 0.00 0.00 0.00 0.92 +0.08 60 0 2 0
30MAR26 170.00 P 1.39 1.39 1.39 1.13 +0.09 60 1 68 +1
30MAR26 172.50 P 0.00 0.00 0.00 1.41 +0.15 60 0 2 0
30MAR26 175.00 P 1.50 1.50 1.50 1.69 +0.14 60 4 42 +4
30MAR26 177.50 P 0.00 0.00 0.00 2.07 +0.24 60 0 21 0
30MAR26 180.00 P 2.95 3.30 2.95 2.46 +0.25 61 7 283 +2
30MAR26 182.50 P 2.52 2.52 2.52 2.92 +0.32 60 1 32 +1
30MAR26 185.00 P 3.02 3.02 3.02 3.27 +0.25 59 3 88 +3
30MAR26 187.50 P 4.00 4.00 3.90 3.90 +0.42 60 22 159 +15
30MAR26 190.00 P 4.00 5.67 4.00 4.55 +0.46 60 24 213 +9
30MAR26 192.50 P 4.20 4.69 4.15 5.23 +0.52 60 48 139 +31
30MAR26 195.00 P 5.00 7.50 5.00 6.05 +0.85 60 13 235 +6
30MAR26 197.50 P 6.80 6.80 6.80 6.85 +0.81 59 3 91 0
30MAR26 200.00 P 6.30 9.00 6.30 7.79 +0.91 60 3 114 +2
30MAR26 205.00 P 9.86 11.35 9.86 9.96 +1.17 60 7 72 +5
30MAR26 210.00 P 11.50 13.50 11.50 12.47 +1.46 60 18 99 0
30MAR26 215.00 P 9.67 14.16 9.67 15.19 +1.69 61 12 79 -3
30MAR26 220.00 P 19.47 19.47 19.47 18.05 +1.85 60 2 93 +2
30MAR26 225.00 P 19.50 19.50 19.50 21.86 +2.73 63 1 40 +1
30MAR26 230.00 P 0.00 0.00 0.00 25.51 +3.08 64 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 29.36 +4.93 65 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 33.37 +3.79 65 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 36.57 +4.00 60 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 40.84 +4.32 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.24 +4.55 60 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 49.80 +3.48 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 54.41 +3.56 60 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 59.13 +5.24 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.91 +5.43 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 68.74 +5.56 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 73.62 +5.71 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 78.52 +5.80 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 83.47 +5.92 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 88.42 +5.98 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.61 +0.09 58 0 34 0
29APR26 145.00 P 0.00 0.00 0.00 0.74 +0.09 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.88 +0.10 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.08 +0.16 58 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.28 +0.16 58 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 1.51 +0.19 58 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.80 +0.26 58 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 2.08 +0.20 58 0 49 0
29APR26 162.50 P 0.00 0.00 0.00 2.42 +0.25 58 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 2.81 +0.32 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 3.21 +0.31 58 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.78 +0.48 58 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 4.24 +0.53 58 0 189 0
29APR26 175.00 P 0.00 0.00 0.00 4.58 +0.37 57 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 5.27 +0.57 58 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 5.88 +0.66 57 0 4 0
29APR26 182.50 P 0.00 0.00 0.00 6.55 +0.75 57 0 15 0
29APR26 185.00 P 8.50 8.50 8.50 7.15 +0.72 57 10 34 -10
29APR26 187.50 P 0.00 0.00 0.00 7.98 +0.84 57 0 4 0
29APR26 190.00 P 0.00 0.00 0.00 8.87 +0.96 57 0 88 0
29APR26 192.50 P 0.00 0.00 0.00 9.77 +1.19 57 0 18 0
29APR26 195.00 P 0.00 0.00 0.00 10.70 +1.31 57 0 35 0
29APR26 197.50 P 0.00 0.00 0.00 11.76 +1.47 57 0 17 0
29APR26 200.00 P 0.00 0.00 0.00 12.97 +1.57 58 0 272 0
29APR26 205.00 P 0.00 0.00 0.00 15.32 +1.85 58 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 17.96 +1.96 58 0 248 0
29APR26 215.00 P 0.00 0.00 0.00 20.84 +2.24 59 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 23.57 +2.06 58 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 26.97 +2.31 59 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 30.35 +2.56 59 0 515 0
29APR26 235.00 P 0.00 0.00 0.00 34.43 +3.28 61 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 37.05 +3.45 58 0 34 0
29APR26 245.00 P 0.00 0.00 0.00 42.00 +3.66 62 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 46.13 +4.42 63 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 48.80 +4.03 58 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 53.01 +4.30 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 57.23 +2.93 58 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 61.64 +4.63 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 66.08 +4.85 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 70.60 +4.94 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 75.21 +5.11 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 79.83 +5.22 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 84.56 +5.34 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 89.31 +5.48 58 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 7.74 +0.72 55 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 8.44 +0.72 55 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 9.31 +0.90 55 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 10.18 +1.01 55 0 1 0
28MAY26 187.50 P 10.20 10.20 10.20 11.02 +0.98 55 1 3 0
28MAY26 190.00 P 0.00 0.00 0.00 12.24 +1.41 56 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 13.28 +1.33 56 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 14.13 +1.22 55 0 111 0
28MAY26 197.50 P 0.00 0.00 0.00 15.23 +1.31 56 0 14 0
28MAY26 200.00 P 15.50 15.85 15.50 16.40 +1.41 56 4 46 +4
28MAY26 205.00 P 0.00 0.00 0.00 18.86 +1.59 56 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 21.62 +1.88 56 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 23.93 +1.52 55 0 31 0
28MAY26 220.00 P 0.00 0.00 0.00 27.32 +2.39 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 30.56 +2.59 57 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 34.03 +2.59 57 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 35.97 +1.43 54 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 40.93 +2.86 57 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 43.83 +3.27 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 47.60 +3.40 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 51.54 +3.69 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 55.49 +2.25 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 59.63 +3.97 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 63.84 +4.22 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 68.06 +4.27 55 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 72.46 +4.45 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 76.89 +4.66 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 81.34 +4.73 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.37 +0.21 54 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 2.66 +0.20 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.03 +0.27 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.44 +0.33 54 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 3.85 +0.32 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.26 +0.32 54 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 4.79 +0.44 54 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.33 +0.49 54 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 5.88 +0.49 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.43 +0.49 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.12 +0.63 54 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 7.83 +0.72 54 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 8.53 +0.71 54 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 9.24 +0.72 54 0 88 0
29JUN26 177.50 P 0.00 0.00 0.00 10.08 +0.85 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 10.96 +1.01 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 11.84 +1.00 54 0 2 0
29JUN26 185.00 P 13.80 13.80 13.80 12.72 +1.00 54 50 50 +50
29JUN26 187.50 P 0.00 0.00 0.00 13.80 +1.19 54 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 14.63 +1.20 54 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 15.79 +1.31 54 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 16.80 +1.30 54 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 17.95 +1.38 54 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 19.15 +1.47 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 21.68 +1.62 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 23.94 +1.32 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 27.19 +1.85 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 30.54 +2.16 55 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 33.76 +2.62 56 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 37.00 +2.36 55 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 40.33 +2.62 55 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 43.06 +2.83 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 46.72 +3.16 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.39 +3.26 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 54.14 +3.34 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 58.10 +3.63 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 62.07 +3.77 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 66.07 +3.79 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 70.30 +4.04 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 74.53 +4.26 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 78.78 +4.27 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 83.15 +4.41 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 87.60 +4.61 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 92.06 +4.72 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.35 +0.38 52 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 5.92 +0.51 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.49 +0.52 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.06 +0.51 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.64 +0.52 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.30 +0.61 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.03 +0.75 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.76 +0.75 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.49 +0.74 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.23 +0.75 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.05 +0.83 52 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 12.96 +1.00 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 13.87 +1.04 52 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 14.78 +1.03 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 15.70 +1.04 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 16.62 +1.04 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 17.54 +1.04 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 18.82 +1.39 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.90 +1.24 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 21.04 +1.50 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 22.22 +1.59 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.15 +1.38 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.40 +1.24 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 25.71 +1.32 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 28.37 +1.43 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 31.25 +1.64 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 34.33 +2.10 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.27 +2.28 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 40.44 +2.33 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 43.79 +2.59 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 46.50 +1.93 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 49.88 +1.63 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 53.27 +2.79 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 56.83 +1.63 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 60.54 +3.26 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 64.26 +3.29 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 68.00 +3.31 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 71.86 +3.44 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 75.87 +3.70 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 79.90 +3.81 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.93 +3.82 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 87.98 +3.84 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 92.25 +4.07 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 96.53 +4.29 52 0 0 0
30DEC26 142.50 P 8.10 8.10 8.10 7.92 +0.38 50 1 2 +1
30DEC26 145.00 P 0.00 0.00 0.00 8.51 +0.38 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.20 +0.48 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.94 +0.57 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.69 +0.57 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.44 +0.57 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.19 +0.57 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.95 +0.57 50 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 13.87 +0.74 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 14.80 +0.83 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 15.73 +0.83 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.66 +0.83 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 17.59 +0.82 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.53 +0.83 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 19.61 +0.97 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 20.73 +1.14 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 21.86 +1.15 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.98 +1.15 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 23.92 +0.96 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 25.10 +1.21 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 26.30 +1.25 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 27.55 +1.16 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 29.14 +1.74 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.45 +1.80 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.86 +1.40 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 35.73 +1.61 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 38.61 +1.62 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.67 +1.95 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 44.84 +1.89 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.11 +2.18 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 51.03 +1.84 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 54.44 +2.48 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.85 +2.48 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.28 +2.50 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.80 +2.59 50 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 68.54 +2.89 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.29 +3.02 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.05 +3.03 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.82 +3.04 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 83.70 +3.15 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 87.74 +3.40 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 91.80 +3.56 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 95.86 +3.57 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.93 +3.59 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 27.71 - 50 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 28.95 +1.58 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.73 +1.18 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.42 +1.65 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.74 +1.71 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.13 +1.81 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 36.29 +1.31 49 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 39.17 +1.43 49 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 42.80 +1.95 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 45.90 +2.08 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 49.10 +2.44 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.38 +2.55 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.10 +2.00 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.53 +2.55 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 61.96 +2.63 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 65.41 +2.64 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 68.87 +2.65 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 72.37 +2.69 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 76.14 +2.99 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 79.91 +3.15 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 83.70 +3.17 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 87.50 +3.19 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 91.31 +3.20 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 95.23 +3.32 50 0 0 0
TOTAL PUT 249 8,408 +120
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$ 40.86
30MAR26 10.00 C 0.00 0.00 0.00 31.16 -0.83 315 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 30.38 -1.08 161 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.88 -1.08 145 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.66 -0.80 285 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.88 -1.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 28.38 -1.08 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 28.05 -1.10 235 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.74 -0.72 264 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 27.27 -0.70 260 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.74 -0.73 248 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.89 -1.08 129 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 25.73 -0.84 231 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.90 -1.07 136 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 24.39 -1.08 104 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 23.89 -1.31 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 23.39 -1.08 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 23.09 -1.11 178 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 22.39 -1.08 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 22.23 -0.74 187 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 21.77 -0.71 186 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.33 -0.65 186 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 20.20 -0.78 162 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 18.90 -1.08 74 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 18.39 -0.59 160 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 17.26 -0.72 139 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 15.92 -1.20 77 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 15.18 -0.81 114 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 13.91 -1.36 54 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 13.03 -1.08 83 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.92 -1.02 52 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 10.93 -1.08 51 0 22 0
30MAR26 31.00 C 0.00 0.00 0.00 9.95 -1.07 51 0 65 0
30MAR26 32.00 C 9.95 9.95 9.95 8.95 -1.39 46 1 139 +1
30MAR26 33.00 C 7.59 7.59 7.59 7.87 -1.48 0 1 294 0
30MAR26 34.00 C 0.00 0.00 0.00 6.91 -1.35 0 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 6.30 -1.03 54 0 922 0
30MAR26 36.00 C 0.00 0.00 0.00 5.55 -0.91 57 0 267 0
30MAR26 37.00 C 4.80 4.80 4.80 4.76 -0.88 56 1 109 +1
30MAR26 38.00 C 0.00 0.00 0.00 3.92 -0.93 52 0 1,066 0
30MAR26 39.00 C 3.82 3.82 3.07 3.30 -0.81 52 41 465 +10
30MAR26 40.00 C 3.47 3.47 2.36 2.71 -0.75 52 172 468 +22
30MAR26 41.00 C 2.86 2.96 1.93 2.18 -0.68 51 224 1,286 +58
30MAR26 42.00 C 2.00 2.40 1.51 1.74 -0.52 51 1,581 1,751 +967
30MAR26 43.00 C 1.98 1.98 1.49 1.39 -0.53 52 108 803 +21
30MAR26 44.00 C 1.61 1.61 0.95 1.11 -0.43 52 67 569 +1
30MAR26 45.00 C 1.30 1.30 0.74 0.85 -0.36 52 342 2,921 +197
30MAR26 46.00 C 1.00 1.00 0.54 0.65 -0.30 52 233 914 -20
30MAR26 47.00 C 0.81 0.81 0.49 0.49 -0.23 52 61 625 +26
30MAR26 48.00 C 0.56 0.60 0.35 0.37 -0.19 52 34 560 +18
30MAR26 49.00 C 0.39 0.39 0.27 0.27 -0.15 52 2 239 -1
30MAR26 50.00 C 0.36 0.38 0.18 0.20 -0.12 52 83 1,030 +22
30MAR26 52.50 C 0.14 0.14 0.12 0.09 -0.06 52 2 989 -2
30MAR26 55.00 C 0.08 0.08 0.08 0.04 -0.03 53 15 1,162 +15
30MAR26 57.50 C 0.03 0.03 0.03 0.02 -0.01 54 1 550 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
29APR26 25.00 C 0.00 0.00 0.00 16.32 -1.03 88 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 15.18 -0.96 73 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 14.19 -1.30 69 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 13.43 -0.98 76 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 12.19 -1.02 58 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.48 -1.01 66 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 10.42 -0.91 59 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 9.38 -1.31 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.62 -1.02 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.75 -0.98 53 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 6.90 -1.05 51 0 29 0
29APR26 36.00 C 0.00 0.00 0.00 6.22 -1.05 52 0 269 0
29APR26 37.00 C 0.00 0.00 0.00 5.61 -0.89 53 0 323 0
29APR26 38.00 C 0.00 0.00 0.00 4.84 -1.02 51 3 578 +3
29APR26 39.00 C 0.00 0.00 0.00 4.30 -0.92 51 0 355 0
29APR26 40.00 C 4.00 4.00 3.46 3.75 -0.85 51 71 1,123 +23
29APR26 41.00 C 4.08 4.08 3.28 3.25 -0.76 51 100 337 -15
29APR26 42.00 C 3.57 3.57 2.87 2.83 -0.67 51 45 411 +15
29APR26 43.00 C 2.54 2.54 2.45 2.45 -0.66 51 22 298 +4
29APR26 44.00 C 2.50 2.50 2.13 2.08 -0.62 51 34 373 +18
29APR26 45.00 C 2.14 2.14 2.10 1.79 -0.55 51 21 658 +2
29APR26 46.00 C 2.03 2.03 1.45 1.54 -0.42 51 22 351 +18
29APR26 47.00 C 1.75 1.75 1.75 1.30 -0.43 51 20 1,254 +5
29APR26 48.00 C 1.50 1.50 1.13 1.09 -0.39 51 61 237 +41
29APR26 49.00 C 1.29 1.29 1.29 0.91 -0.36 51 30 308 0
29APR26 50.00 C 1.08 1.08 1.03 0.76 -0.31 51 4 297 +4
29APR26 52.50 C 0.00 0.00 0.00 0.48 -0.22 51 0 308 0
29APR26 55.00 C 0.00 0.00 0.00 0.29 -0.16 51 0 112 0
29APR26 57.50 C 0.00 0.00 0.00 0.18 -0.11 51 0 847 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 -0.07 51 0 430 0
29APR26 62.50 C 0.00 0.00 0.00 0.06 -0.05 51 0 297 0
28MAY26 25.00 C 0.00 0.00 0.00 16.32 -1.05 72 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 15.18 -1.09 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.19 -1.35 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.43 -0.98 62 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.38 -1.34 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.69 -1.06 60 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.48 -0.87 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.69 -1.00 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.98 -1.18 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.83 -1.41 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.41 -1.16 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.78 -0.83 52 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 6.03 -1.10 50 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.47 -1.02 51 0 51 0
28MAY26 39.00 C 4.97 4.98 4.97 4.93 -0.80 51 20 56 +20
28MAY26 40.00 C 5.11 5.11 4.40 4.40 -0.81 50 44 73 +2
28MAY26 41.00 C 4.75 4.75 3.97 3.92 -0.78 50 45 147 +45
28MAY26 42.00 C 3.54 3.54 3.54 3.49 -0.72 50 15 73 +15
28MAY26 43.00 C 3.80 3.80 3.14 3.11 -0.71 51 66 548 -3
28MAY26 44.00 C 3.17 3.17 2.76 2.75 -0.56 50 38 203 -11
28MAY26 45.00 C 2.82 2.82 2.42 2.42 -0.62 50 4 220 -1
28MAY26 46.00 C 2.49 2.49 2.49 2.13 -0.58 50 15 268 +15
28MAY26 47.00 C 2.21 2.21 2.21 1.85 -0.50 50 15 130 +7
28MAY26 48.00 C 2.19 2.19 1.85 1.63 -0.51 50 85 344 +31
28MAY26 49.00 C 1.95 1.95 1.62 1.41 -0.49 50 30 89 +15
28MAY26 50.00 C 1.49 1.49 1.49 1.23 -0.44 50 3 101 +3
28MAY26 52.50 C 0.00 0.00 0.00 0.86 -0.35 50 0 81 0
28MAY26 55.00 C 0.70 0.70 0.70 0.59 -0.28 50 1 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.41 -0.21 50 0 59 0
28MAY26 60.00 C 0.38 0.38 0.38 0.27 -0.17 50 5 6 +5
28MAY26 62.50 C 0.00 0.00 0.00 0.18 -0.12 50 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 28.05 -1.37 112 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 27.74 -1.15 127 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 27.27 -0.98 125 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.74 -1.09 119 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 25.94 -1.33 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.73 -0.84 111 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 24.94 -1.09 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.48 -1.48 75 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 23.95 -1.50 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 23.45 -1.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 23.09 -1.36 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.41 -1.24 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 22.23 -0.87 88 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 21.77 -1.25 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.33 -0.74 89 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 20.44 -0.62 88 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 19.20 -0.79 71 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 18.39 -0.70 75 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 17.26 -1.06 65 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 16.32 -1.31 63 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 15.18 -1.09 52 0 32 0
29JUN26 27.00 C 14.47 14.47 14.47 14.19 -1.35 49 1 103 0
29JUN26 28.00 C 0.00 0.00 0.00 13.43 -1.21 54 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 12.41 -1.31 49 0 17 0
29JUN26 30.00 C 12.52 12.52 11.80 11.72 -1.23 54 2 551 0
29JUN26 31.00 C 0.00 0.00 0.00 10.95 -0.83 54 0 539 0
29JUN26 32.00 C 0.00 0.00 0.00 9.98 -1.26 50 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 9.01 -1.25 46 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 8.41 -1.26 49 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 7.93 -0.99 52 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.95 -1.29 47 0 28 0
29JUN26 37.00 C 0.00 0.00 0.00 6.49 -1.07 49 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 5.94 -1.02 49 0 366 0
29JUN26 39.00 C 5.48 5.49 5.48 5.41 -0.83 49 19 172 +19
29JUN26 40.00 C 4.99 4.99 4.99 4.89 -0.87 49 13 883 0
29JUN26 41.00 C 5.23 5.23 4.94 4.46 -0.79 49 30 135 0
29JUN26 42.00 C 4.43 4.43 4.43 4.04 -0.66 49 15 415 0
29JUN26 43.00 C 0.00 0.00 0.00 3.66 -0.62 49 0 273 0
29JUN26 44.00 C 3.85 4.01 3.34 3.31 -0.59 49 74 346 +14
29JUN26 45.00 C 3.02 3.02 3.01 2.97 -0.58 49 30 407 +30
29JUN26 46.00 C 3.00 3.00 3.00 2.67 -0.54 49 15 230 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.39 -0.53 49 0 38 0
29JUN26 48.00 C 2.46 2.46 2.46 2.13 -0.52 49 15 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.91 -0.50 49 0 54 0
29JUN26 50.00 C 2.15 2.15 2.15 1.70 -0.48 49 2 187 0
29JUN26 52.50 C 1.46 1.46 1.44 1.27 -0.40 49 18 53 +3
29JUN26 55.00 C 0.00 0.00 0.00 0.95 -0.32 49 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.70 -0.27 49 0 105 0
29JUN26 60.00 C 0.60 0.60 0.60 0.51 -0.22 49 1 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.37 -0.17 49 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 23.09 -1.36 64 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 22.69 -1.05 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.23 -1.04 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.77 -1.25 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.33 -1.07 67 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 20.44 -0.87 66 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.49 -0.87 63 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.39 -0.94 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.65 -0.75 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.32 -1.49 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.59 -1.43 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.94 -0.96 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.80 -1.44 48 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 13.33 -0.82 52 0 53 0
29SEP26 30.00 C 0.00 0.00 0.00 12.32 -1.35 49 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 11.39 -1.28 46 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.90 -1.27 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 10.33 -1.07 49 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 9.51 -1.08 47 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 8.95 -1.19 48 0 566 0
29SEP26 36.00 C 0.00 0.00 0.00 8.49 -0.87 49 1 36 -1
29SEP26 37.00 C 0.00 0.00 0.00 7.79 -0.91 48 1 38 0
29SEP26 38.00 C 0.00 0.00 0.00 7.03 -1.33 46 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 6.76 -1.07 47 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 6.30 -0.88 48 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 5.87 -0.83 48 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 5.46 -0.57 48 2 35 +2
29SEP26 43.00 C 0.00 0.00 0.00 5.09 -0.78 48 0 93 0
29SEP26 44.00 C 4.95 4.95 4.51 4.80 -0.69 48 2 148 0
29SEP26 45.00 C 4.48 4.48 4.43 4.43 -0.70 48 60 183 +60
29SEP26 46.00 C 0.00 0.00 0.00 4.16 -0.70 48 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 3.80 -0.72 48 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 3.55 -0.58 48 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 3.30 -0.56 48 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 3.05 -0.56 48 0 37 0
29SEP26 52.50 C 0.00 0.00 0.00 2.52 -0.51 48 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 2.06 -0.46 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.68 -0.42 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.38 -0.34 48 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 1.11 -0.33 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 19.64 -1.04 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.66 -1.05 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.68 -1.22 48 0 0 0
30DEC26 25.00 C 17.74 17.74 17.74 16.91 -1.19 49 1 2 +1
30DEC26 26.00 C 0.00 0.00 0.00 16.00 -1.22 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.22 -1.22 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.74 -1.01 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.95 -1.13 49 0 0 0
30DEC26 30.00 C 13.50 13.50 13.50 13.09 -1.18 47 1 53 +1
30DEC26 31.00 C 0.00 0.00 0.00 12.40 -1.33 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.91 -0.84 49 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 11.29 -1.15 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 10.49 -1.32 47 0 1 0
30DEC26 35.00 C 10.72 10.72 10.72 9.83 -1.35 46 1 15 +1
30DEC26 36.00 C 0.00 0.00 0.00 9.41 -0.96 47 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.86 -0.93 47 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 8.38 -0.91 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.00 -1.04 47 0 32 0
30DEC26 40.00 C 7.26 7.26 7.26 7.46 -0.98 47 1 55 +1
30DEC26 41.00 C 0.00 0.00 0.00 7.04 -0.67 47 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 6.64 -0.83 47 0 804 0
30DEC26 43.00 C 6.34 6.34 6.34 6.27 -0.81 47 15 817 +13
30DEC26 44.00 C 5.99 5.99 5.99 5.92 -0.78 47 15 384 -15
30DEC26 45.00 C 5.62 5.66 5.62 5.59 -0.76 47 25 796 +14
30DEC26 46.00 C 5.35 5.35 5.35 5.28 -0.74 47 15 139 +2
30DEC26 47.00 C 5.05 5.05 5.05 4.98 -0.74 47 15 21 -1
30DEC26 48.00 C 4.77 4.77 4.77 4.70 -0.72 48 15 39 0
30DEC26 49.00 C 0.00 0.00 0.00 4.47 -0.67 48 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 4.21 -0.64 48 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 3.58 -0.64 48 0 36 0
30DEC26 55.00 C 3.25 3.25 3.25 3.09 -0.55 47 1 52 +1
30DEC26 57.50 C 0.00 0.00 0.00 2.63 -0.53 47 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.27 -0.45 47 0 50 0
30DEC26 62.50 C 2.20 2.20 2.20 1.92 -0.37 47 1 61 -1
30MAR27 33.00 C 0.00 0.00 0.00 11.85 - 46 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 11.52 -0.79 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.84 -1.16 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.19 -1.33 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.57 -1.07 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.29 -1.11 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.84 -1.10 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.35 -0.95 46 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.01 -1.04 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.62 -0.84 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.30 -0.78 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.95 -0.76 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 6.58 -0.78 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.27 -0.76 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 5.97 -0.74 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.69 -0.72 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.42 -0.70 47 0 0 0
30MAR27 50.00 C 5.20 5.20 5.20 5.09 -0.77 47 1 1 +1
30MAR27 52.50 C 0.00 0.00 0.00 4.52 -0.69 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.99 -0.60 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.51 -0.56 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.06 -0.55 47 0 0 0
30MAR27 62.50 C 3.00 3.01 3.00 2.72 -0.46 47 2 4 +2
TOTAL CALL 4,198 45,522 +1,758
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 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 0.00 185 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 179 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 0.00 138 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 0.00 122 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 330 0
30MAR26 25.00 P 0.01 0.01 0.01 0.01 0.00 73 1 598 +1
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 557 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 58 5 403 -5
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 522 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 52 0 2,462 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 626 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 1,044 0
30MAR26 33.00 P 0.14 0.20 0.14 0.12 +0.03 52 27 709 -4
30MAR26 34.00 P 0.15 0.32 0.15 0.20 +0.06 51 125 1,223 -44
30MAR26 35.00 P 0.23 0.45 0.23 0.33 +0.10 52 78 1,301 -13
30MAR26 36.00 P 0.35 0.63 0.35 0.50 +0.14 52 403 1,397 +38
30MAR26 37.00 P 0.45 0.93 0.45 0.72 +0.19 52 1,116 1,282 +794
30MAR26 38.00 P 0.80 1.22 0.65 1.00 +0.23 52 322 1,795 +81
30MAR26 39.00 P 0.95 1.59 0.90 1.35 +0.29 52 195 1,473 +63
30MAR26 40.00 P 1.25 2.04 1.25 1.72 +0.30 50 47 1,735 +18
30MAR26 41.00 P 1.97 2.49 1.58 2.25 +0.45 51 1,373 1,661 +1,061
30MAR26 42.00 P 2.05 3.21 2.05 2.79 +0.46 51 263 762 +108
30MAR26 43.00 P 2.59 3.80 2.59 3.46 +0.53 52 121 1,145 +106
30MAR26 44.00 P 3.21 3.21 3.21 4.16 +0.62 52 15 1,560 +15
30MAR26 45.00 P 0.00 0.00 0.00 4.98 +0.73 53 3 1,041 -3
30MAR26 46.00 P 4.70 4.70 4.70 5.80 +0.94 54 1 898 -1
30MAR26 47.00 P 0.00 0.00 0.00 6.59 +0.83 53 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 7.53 +0.86 55 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 8.24 +0.77 45 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 9.28 +0.83 52 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 11.70 +1.12 54 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 14.17 +1.09 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.70 +0.93 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.31 +1.04 88 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 21.64 +0.86 0 0 0 0
29APR26 25.00 P 0.04 0.04 0.04 0.02 0.00 54 45 60 +45
29APR26 26.00 P 0.05 0.05 0.05 0.03 0.00 53 11 77 +11
29APR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 621 0
29APR26 28.00 P 0.12 0.12 0.12 0.07 +0.01 51 16 833 +5
29APR26 29.00 P 0.17 0.17 0.17 0.11 +0.01 51 22 844 +22
29APR26 30.00 P 0.25 0.25 0.25 0.17 +0.02 51 16 1,792 0
29APR26 31.00 P 0.00 0.00 0.00 0.25 +0.03 51 0 283 0
29APR26 32.00 P 0.34 0.35 0.34 0.37 +0.05 51 31 387 +23
29APR26 33.00 P 0.00 0.00 0.00 0.52 +0.08 51 0 202 0
29APR26 34.00 P 0.77 0.85 0.77 0.70 +0.10 51 19 379 +19
29APR26 35.00 P 0.76 0.97 0.76 0.92 +0.11 51 77 726 +25
29APR26 36.00 P 0.97 1.23 0.97 1.19 +0.15 51 88 554 +10
29APR26 37.00 P 1.38 1.64 1.38 1.51 +0.19 51 26 1,266 +2
29APR26 38.00 P 1.55 2.05 1.53 1.88 +0.25 51 49 830 +6
29APR26 39.00 P 1.92 2.16 1.92 2.24 +0.27 50 38 623 -3
29APR26 40.00 P 2.17 2.65 2.17 2.68 +0.32 50 24 1,132 +15
29APR26 41.00 P 2.78 3.15 2.78 3.20 +0.34 50 21 647 +6
29APR26 42.00 P 3.29 4.09 3.29 3.76 +0.43 50 67 619 +60
29APR26 43.00 P 4.14 4.74 4.14 4.39 +0.50 50 16 375 0
29APR26 44.00 P 4.28 4.28 4.28 5.08 +0.49 51 15 921 +15
29APR26 45.00 P 4.95 6.16 4.92 5.74 +0.54 50 49 361 +17
29APR26 46.00 P 0.00 0.00 0.00 6.52 +0.62 51 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 7.19 +0.55 49 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 8.15 +0.92 53 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 8.99 +0.85 53 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.76 +0.83 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.99 +0.90 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.30 +1.03 50 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 17.04 +1.27 66 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.31 +1.04 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.64 +0.86 0 0 0 0
28MAY26 25.00 P 0.11 0.12 0.11 0.06 0.00 50 182 681 +46
28MAY26 26.00 P 0.15 0.17 0.15 0.10 0.00 50 182 405 0
28MAY26 27.00 P 0.20 0.20 0.20 0.14 0.00 50 16 816 +15
28MAY26 28.00 P 0.27 0.28 0.27 0.21 +0.01 50 36 1,420 0
28MAY26 29.00 P 0.35 0.35 0.35 0.29 +0.01 50 12 412 +12
28MAY26 30.00 P 0.49 0.50 0.49 0.41 +0.02 50 20 196 +20
28MAY26 31.00 P 0.00 0.00 0.00 0.56 +0.04 50 0 133 0
28MAY26 32.00 P 0.00 0.00 0.00 0.73 +0.04 50 0 26 0
28MAY26 33.00 P 0.90 1.11 0.90 0.94 +0.07 50 26 102 +21
28MAY26 34.00 P 1.17 1.23 1.17 1.20 +0.11 50 53 138 +53
28MAY26 35.00 P 1.40 1.51 1.40 1.48 +0.11 50 60 168 +9
28MAY26 36.00 P 1.79 1.97 1.79 1.79 +0.16 50 25 149 +11
28MAY26 37.00 P 1.89 2.34 1.89 2.10 +0.17 49 20 116 0
28MAY26 38.00 P 2.53 2.53 2.47 2.50 +0.18 49 32 319 +11
28MAY26 39.00 P 2.86 2.91 2.86 2.91 +0.22 48 22 229 -2
28MAY26 40.00 P 3.09 3.40 3.09 3.43 +0.22 49 38 142 -21
28MAY26 41.00 P 3.93 3.93 3.92 3.96 +0.33 49 26 128 +26
28MAY26 42.00 P 0.00 0.00 0.00 4.53 +0.31 49 0 184 0
28MAY26 43.00 P 0.00 0.00 0.00 5.10 +0.30 48 0 141 0
28MAY26 44.00 P 5.19 5.78 5.19 5.75 +0.25 48 60 468 +15
28MAY26 45.00 P 0.00 0.00 0.00 6.47 +0.44 48 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 7.19 +0.44 48 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 7.94 +0.47 48 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 8.53 +0.49 46 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 9.36 +0.56 46 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 10.10 +0.61 44 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.20 +0.75 42 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.59 +1.03 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.25 +1.23 54 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 19.31 +1.04 43 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 21.72 +0.92 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 49 0 945 0
29JUN26 23.00 P 0.10 0.10 0.10 0.06 0.00 49 200 422 +200
29JUN26 24.00 P 0.13 0.16 0.13 0.09 0.00 49 400 945 +326
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 0.00 49 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 +0.01 49 0 258 0
29JUN26 28.00 P 0.00 0.00 0.00 0.37 +0.02 49 0 94 0
29JUN26 29.00 P 0.65 0.65 0.65 0.49 +0.02 49 15 243 0
29JUN26 30.00 P 0.00 0.00 0.00 0.65 +0.03 49 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.83 +0.05 49 0 333 0
29JUN26 32.00 P 0.00 0.00 0.00 1.05 +0.06 49 0 437 0
29JUN26 33.00 P 0.00 0.00 0.00 1.31 +0.09 49 0 519 0
29JUN26 34.00 P 1.45 1.57 1.45 1.59 +0.10 49 24 516 0
29JUN26 35.00 P 1.82 1.86 1.82 1.90 +0.12 49 16 325 +10
29JUN26 36.00 P 2.20 2.20 2.20 2.20 +0.07 48 1 390 0
29JUN26 37.00 P 2.38 2.80 2.38 2.62 +0.14 48 19 1,900 +4
29JUN26 38.00 P 2.93 3.01 2.93 3.00 +0.14 48 23 1,793 -8
29JUN26 39.00 P 3.30 3.30 3.30 3.47 +0.24 48 15 581 0
29JUN26 40.00 P 3.52 3.97 3.52 3.97 +0.22 48 195 376 +180
29JUN26 41.00 P 4.34 4.34 4.34 4.49 +0.24 48 15 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.06 +0.25 47 0 854 0
29JUN26 43.00 P 5.06 6.03 5.06 5.69 +0.38 48 57 136 +21
29JUN26 44.00 P 5.90 6.34 5.90 6.33 +0.44 48 29 104 +21
29JUN26 45.00 P 6.82 6.82 6.81 7.00 +0.47 48 25 1,009 0
29JUN26 46.00 P 7.04 7.04 7.04 7.78 +0.48 48 15 90 +15
29JUN26 47.00 P 0.00 0.00 0.00 8.36 +0.41 47 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 9.21 +0.48 48 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 10.02 +0.71 48 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 10.81 +0.74 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 12.52 +0.38 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.04 +0.69 48 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 17.25 +1.02 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.91 +1.26 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.14 +1.09 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 48 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 48 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 48 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 0.00 48 0 45 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 16 0
29SEP26 25.00 P 0.56 0.56 0.56 0.46 +0.02 48 32 166 +32
29SEP26 26.00 P 0.00 0.00 0.00 0.58 +0.01 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 +0.04 48 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.92 +0.03 48 0 207 0
29SEP26 29.00 P 0.00 0.00 0.00 1.14 +0.06 48 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.37 +0.06 48 1 1,098 0
29SEP26 31.00 P 0.00 0.00 0.00 1.64 +0.09 48 0 1,353 0
29SEP26 32.00 P 0.00 0.00 0.00 1.94 +0.09 48 0 77 0
29SEP26 33.00 P 0.00 0.00 0.00 2.26 +0.12 48 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.61 +0.14 48 0 65 0
29SEP26 35.00 P 0.00 0.00 0.00 2.97 +0.15 48 0 1,027 0
29SEP26 36.00 P 3.58 3.58 3.58 3.37 +0.18 48 1 69 0
29SEP26 37.00 P 0.00 0.00 0.00 3.79 +0.20 48 0 656 0
29SEP26 38.00 P 4.22 4.22 4.22 4.25 +0.22 48 17 131 0
29SEP26 39.00 P 4.71 4.71 4.71 4.74 +0.25 47 16 159 0
29SEP26 40.00 P 5.22 5.22 5.22 5.25 +0.29 47 17 187 +15
29SEP26 41.00 P 0.00 0.00 0.00 5.81 +0.44 47 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 6.38 +0.28 47 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 6.99 +0.34 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.63 +0.37 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.29 +0.39 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.08 +0.51 48 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 9.86 +0.68 49 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 10.61 +0.88 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.38 +1.06 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.07 +0.96 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.14 +1.05 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.02 +0.90 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.24 +1.06 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.35 +0.77 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.79 +1.20 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 0.00 47 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.01 47 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 +0.01 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 +0.02 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.97 -0.01 47 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.21 +0.04 47 0 4 0
30DEC26 28.00 P 1.48 1.48 1.48 1.45 +0.04 47 4 50 +4
30DEC26 29.00 P 1.64 1.93 1.64 1.70 +0.05 47 7 89 -7
30DEC26 30.00 P 2.00 2.00 2.00 2.00 +0.06 47 8 100 +8
30DEC26 31.00 P 0.00 0.00 0.00 2.30 +0.06 47 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 2.64 +0.09 47 0 21 0
30DEC26 33.00 P 3.10 3.10 3.10 2.99 +0.20 47 120 197 +99
30DEC26 34.00 P 0.00 0.00 0.00 3.36 +0.14 47 0 14 0
30DEC26 35.00 P 0.00 0.00 0.00 3.76 +0.16 47 0 797 0
30DEC26 36.00 P 4.19 4.19 4.19 4.19 +0.16 47 15 30 +15
30DEC26 37.00 P 0.00 0.00 0.00 4.64 +0.19 47 0 19 0
30DEC26 38.00 P 4.91 5.10 4.91 5.13 +0.22 47 16 1,314 -14
30DEC26 39.00 P 0.00 0.00 0.00 5.64 +0.24 47 0 71 0
30DEC26 40.00 P 0.00 0.00 0.00 6.18 +0.26 47 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 6.74 +0.28 47 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 7.34 +0.31 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.95 +0.32 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 8.59 +0.36 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.40 +0.52 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.16 +0.66 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.43 +0.41 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.01 +0.41 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.97 +0.64 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 12.66 +0.45 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.88 +0.77 49 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 16.80 +0.83 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.65 +0.60 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.70 +0.32 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.89 +0.63 45 0 0 0
30MAR27 33.00 P 3.36 3.36 3.36 3.56 - 46 1 1 -
30MAR27 34.00 P 0.00 0.00 0.00 3.96 +0.24 46 0 7 0
30MAR27 35.00 P 0.00 0.00 0.00 4.38 +0.14 46 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 4.82 +0.15 46 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 5.29 +0.15 46 0 10 0
30MAR27 38.00 P 0.00 0.00 0.00 5.79 +0.18 46 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 6.34 +0.23 46 0 0 0
30MAR27 40.00 P 7.19 7.19 7.19 6.86 +0.22 46 1 2 +1
30MAR27 41.00 P 0.00 0.00 0.00 7.47 +0.28 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.06 +0.30 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.68 +0.32 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.32 +0.34 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.84 +0.22 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.67 +0.50 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.24 +0.51 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.12 +0.57 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.83 +0.68 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.54 +0.51 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.58 +0.92 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.26 +0.55 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.58 +0.97 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.17 +0.28 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.68 +0.90 48 0 0 0
TOTAL PUT 6,840 80,892 +3,631
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$ 9.41
30MAR26 7.25 C 0.00 0.00 0.00 2.24 - 74 0 0 -
30MAR26 7.50 C 0.00 0.00 0.00 2.00 - 69 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 1.71 -0.18 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.49 -0.17 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.28 -0.18 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.09 -0.15 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.91 -0.16 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.77 -0.13 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.62 -0.11 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.50 -0.09 54 0 0 0
30MAR26 9.75 C 0.48 0.48 0.38 0.39 -0.08 53 40 15 0
30MAR26 10.00 C 0.37 0.37 0.37 0.30 -0.07 53 1 225 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.17 -0.06 52 0 30 0
30MAR26 11.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 17 0
30MAR26 11.50 C 0.08 0.08 0.08 0.05 -0.02 53 30 104 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 139 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 57 0 64 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 176 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 - 59 0 0 -
29APR26 7.50 C 0.00 0.00 0.00 2.08 - 56 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 1.87 -0.14 55 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.66 -0.08 53 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.46 -0.14 52 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.28 -0.12 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.08 -0.16 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.96 -0.12 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.82 -0.10 49 0 15 0
29APR26 9.50 C 0.00 0.00 0.00 0.70 -0.09 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.59 -0.07 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.50 -0.06 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.34 -0.05 48 0 24 0
29APR26 11.00 C 0.22 0.22 0.22 0.23 -0.04 48 5 75 +5
29APR26 11.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 76 0
29APR26 12.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 115 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 156 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 0.00 50 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.37 - 54 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 2.15 - 51 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 1.95 -0.12 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.75 -0.09 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.57 -0.04 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.39 -0.14 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.23 -0.12 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.09 -0.12 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.95 -0.10 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.83 -0.10 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.72 -0.09 46 0 0 0
28MAY26 10.00 C 0.63 0.63 0.63 0.63 -0.07 47 2 2 +2
28MAY26 10.50 C 0.00 0.00 0.00 0.46 -0.07 46 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.34 -0.05 46 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
28MAY26 12.00 C 0.17 0.17 0.17 0.17 -0.04 46 5 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 18 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.38 - 51 0 0 -
29JUN26 7.50 C 0.00 0.00 0.00 2.16 - 49 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 1.96 -0.13 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.76 -0.13 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.57 -0.13 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.40 -0.13 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.25 -0.11 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.10 -0.11 45 0 0 0
29JUN26 9.25 C 1.06 1.06 1.06 0.97 -0.10 45 15 60 +15
29JUN26 9.50 C 0.00 0.00 0.00 0.84 -0.10 44 0 45 0
29JUN26 9.75 C 0.95 0.95 0.94 0.74 -0.09 44 30 105 +30
29JUN26 10.00 C 0.00 0.00 0.00 0.64 -0.08 44 0 260 0
29JUN26 10.50 C 0.00 0.00 0.00 0.48 -0.06 44 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.35 -0.05 44 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 -0.05 43 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 - 50 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 2.22 - 49 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.13 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.84 -0.14 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.67 -0.13 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.52 -0.12 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 -0.12 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.24 -0.11 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 -0.11 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.09 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 -0.10 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.81 -0.09 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 -0.08 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 -0.06 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.06 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.05 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 -0.04 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.03 45 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.50 - 49 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.31 - 48 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.14 -0.12 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.97 -0.13 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.82 -0.12 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 -0.12 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 -0.10 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 -0.11 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 -0.10 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 -0.09 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.13 -0.09 46 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 -0.08 46 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.89 -0.07 46 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.08 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.06 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 -0.06 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.05 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 -0.05 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.59 - 49 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.42 - 48 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.26 -0.13 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.12 -0.11 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.98 -0.12 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.85 -0.11 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 -0.10 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.63 -0.10 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.52 -0.10 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 -0.10 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 -0.09 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 -0.09 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 -0.08 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.07 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 -0.07 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.06 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.05 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
TOTAL CALL 128 4,937 +53
30MAR26 7.25 P 0.00 0.00 0.00 0.02 - 57 0 0 -
30MAR26 7.50 P 0.00 0.00 0.00 0.03 - 55 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 0.00 53 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 +0.01 53 0 100 0
30MAR26 8.50 P 0.00 0.00 0.00 0.17 +0.02 53 0 53 0
30MAR26 8.75 P 0.19 0.19 0.19 0.24 +0.02 53 15 159 +15
30MAR26 9.00 P 0.26 0.26 0.26 0.31 +0.01 51 60 214 +60
30MAR26 9.25 P 0.00 0.00 0.00 0.42 +0.02 51 0 46 0
30MAR26 9.50 P 0.46 0.46 0.45 0.54 +0.03 50 30 73 +19
30MAR26 9.75 P 0.56 0.58 0.56 0.68 +0.04 50 9 105 -5
30MAR26 10.00 P 0.00 0.00 0.00 0.87 +0.08 52 0 221 0
30MAR26 10.50 P 0.00 0.00 0.00 1.28 +0.16 57 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 1.67 +0.15 52 0 271 0
30MAR26 11.50 P 1.86 1.90 1.86 2.10 +0.13 43 2 176 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 +0.15 51 0 223 0
30MAR26 12.50 P 0.00 0.00 0.00 3.15 +0.20 75 0 41 0
30MAR26 13.00 P 0.00 0.00 0.00 3.59 +0.15 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 4.09 +0.15 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.59 +0.07 0 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.59 +0.14 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.59 +0.15 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.59 +0.15 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.09 +0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.59 +0.05 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.09 +0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.59 +0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.09 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.59 +0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.59 +0.05 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.59 +0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.59 +0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.59 +0.15 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 - 49 0 0 -
29APR26 7.50 P 0.00 0.00 0.00 0.09 - 49 0 0 -
29APR26 7.75 P 0.12 0.12 0.12 0.13 +0.01 49 1 1 +1
29APR26 8.00 P 0.19 0.19 0.19 0.17 +0.01 48 49 30 -19
29APR26 8.25 P 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.31 +0.02 49 0 47 0
29APR26 8.75 P 0.00 0.00 0.00 0.39 +0.02 48 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.59 +0.02 47 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 0.72 +0.04 47 0 16 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 +0.04 46 0 33 0
29APR26 10.00 P 0.00 0.00 0.00 1.01 +0.05 46 0 17 0
29APR26 10.50 P 0.00 0.00 0.00 1.35 +0.06 45 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.73 +0.10 43 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 +0.07 41 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.60 +0.08 37 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 3.15 +0.16 53 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.60 +0.14 47 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.59 +0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.59 +0.12 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.59 +0.15 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.09 +0.12 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 - 46 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.14 - 46 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
28MAY26 8.50 P 0.36 0.37 0.36 0.41 +0.02 46 16 31 +15
28MAY26 8.75 P 0.43 0.43 0.43 0.49 +0.03 45 15 15 +15
28MAY26 9.00 P 0.52 0.52 0.52 0.59 +0.02 45 15 38 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.70 +0.03 44 0 7 0
28MAY26 9.50 P 0.73 0.73 0.73 0.82 +0.03 44 15 33 +3
28MAY26 9.75 P 0.00 0.00 0.00 0.96 +0.04 44 0 92 0
28MAY26 10.00 P 0.00 0.00 0.00 1.12 +0.05 44 0 102 0
28MAY26 10.50 P 1.42 1.42 1.42 1.44 +0.04 42 6 13 +6
28MAY26 11.00 P 0.00 0.00 0.00 1.83 +0.10 43 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 2.23 +0.07 42 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 +0.07 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.15 +0.12 44 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.63 +0.16 46 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 4.11 +0.15 46 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.60 +0.08 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.59 +0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.09 +0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.59 +0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.59 +0.15 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 - 44 0 0 -
29JUN26 7.50 P 0.00 0.00 0.00 0.34 - 44 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 +0.03 42 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.72 +0.04 42 0 114 0
29JUN26 8.75 P 0.00 0.00 0.00 0.85 +0.06 42 0 44 0
29JUN26 9.00 P 0.00 0.00 0.00 0.99 +0.06 41 0 140 0
29JUN26 9.25 P 0.00 0.00 0.00 1.15 +0.08 42 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 1.30 +0.07 41 0 84 0
29JUN26 9.75 P 0.00 0.00 0.00 1.48 +0.09 41 0 238 0
29JUN26 10.00 P 0.00 0.00 0.00 1.65 +0.09 40 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.03 +0.10 39 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.43 +0.10 37 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.86 +0.12 34 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 3.30 +0.13 27 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.75 +0.13 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 +0.13 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.67 +0.14 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.61 +0.14 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 6.09 +0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.57 +0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.04 +0.14 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 7.52 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.00 +0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.48 +0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.96 +0.14 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 9.45 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.93 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.41 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.89 +0.11 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.85 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.84 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.83 +0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.82 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 - 44 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.55 - 43 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.04 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.03 43 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 +0.05 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 +0.04 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.14 +0.06 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 +0.06 43 0 48 0
29SEP26 9.25 P 0.00 0.00 0.00 1.42 +0.05 42 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 +0.07 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.07 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 +0.08 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 +0.08 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 +0.09 40 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 3.05 +0.10 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 +0.10 38 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 +0.12 36 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 +0.11 32 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 +0.12 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 +0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.68 +0.13 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.14 +0.13 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.61 +0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.55 +0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.03 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.50 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.98 +0.15 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.46 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.93 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.41 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.89 +0.10 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.85 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.84 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.83 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.82 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 - 44 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.75 - 44 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.03 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.04 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.04 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.05 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 +0.05 43 0 39 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 +0.06 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 +0.05 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.80 +0.07 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 +0.07 43 0 4 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 +0.06 43 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 +0.08 42 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 2.84 +0.09 42 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 +0.09 41 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 +0.10 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 +0.10 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.45 +0.11 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 +0.11 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 +0.12 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.21 +0.12 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.67 +0.13 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.13 +0.13 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.06 +0.13 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.53 +0.13 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 - 45 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.90 - 44 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.01 +0.03 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 +0.04 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.04 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 +0.05 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.06 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.05 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 +0.06 44 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 +0.06 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.13 +0.06 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 +0.07 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 +0.08 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 +0.08 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 +0.09 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.76 +0.09 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 +0.10 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.57 +0.10 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.99 +0.11 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.42 +0.12 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.85 +0.11 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.29 +0.11 31 0 0 0
TOTAL PUT 233 6,982 +125
ALL CONTRACTS TOTAL 885,387 18,897,699 +308,842
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED