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 06 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 108 43 65 8,063 4,895 3,168 19
AAC AAC TECH (02018) 2,588 1,253 1,335 30,283 14,669 15,614 50
ACC ANHUI CONCH (00914) 381 231 150 32,154 16,455 15,699 38
AIA AIA (01299) 3,943 2,014 1,929 100,315 49,340 50,975 39
AIR AIR CHINA (00753) 421 106 315 26,987 11,330 15,657 50
AKS AKESO (09926) 1,138 465 673 7,404 3,559 3,845 60
ALB BABA (09988) 118,280 66,881 51,399 1,811,328 769,061 1,042,267 44
ALC ALUMINUM CORP OF CHINA (02600) 1,636 1,077 559 47,615 20,207 27,408 61
ALH ALI HEALTH (00241) 1,259 896 363 68,331 31,011 37,320 46
AMC CAM CSI300 (03188) 348 90 258 14,595 6,069 8,526 20
ANA ANTA SPORTS (02020) 3,910 2,522 1,388 156,206 75,082 81,124 38
BCM BANK OF COMM CO LTD (03328) 190 111 79 19,141 6,548 12,593 21
BEA BANK OF EAST ASIA (00023) 1,769 1,049 720 19,835 10,905 8,930 20
BIU BIDU (09888) 14,773 9,293 5,480 796,768 361,914 434,854 46
BLI BILIBILI (09626) 27,096 12,614 14,482 165,378 75,491 89,887 53
BOC BOC HK (HLDGS) LTD (02388) 819 533 286 47,197 21,791 25,406 26
BOM BEONE MEDICINES (06160) 1,045 833 212 16,936 7,627 9,309 44
BUD BUD APAC (01876) 111 91 20 19,446 6,592 12,854 24
BYA BYD (ADJ-A) (01211) 287 128 159 8,050 3,831 4,219 43
BYD BYD COMPANY (01211) 26,722 15,087 11,635 449,464 189,405 260,059 43
BYE BYD ELECTRONIC (00285) 824 281 543 29,624 12,110 17,514 46
CAT CATL (03750) 5,645 3,565 2,080 152,028 65,996 86,032 46
CCC CHINA COMM CONS (01800) 539 171 368 36,679 20,360 16,319 19
CCE CHINA COAL (01898) 1,108 558 550 38,873 15,890 22,983 43
CDA CHINA CINDA (01359) 42 30 12 3,434 2,042 1,392 40
CGN CGN POWER (01816) 102 48 54 7,979 4,031 3,948 32
CHQ CHINA HONGQIAO (01378) 2,232 1,747 485 13,869 8,348 5,521 54
CHT CHINA MOBILE LTD (00941) 8,814 5,502 3,312 229,787 114,800 114,987 15
CHU CHINA UNICOM LTD (00762) 4,260 2,883 1,377 59,610 32,893 26,717 25
CIT CITIC (00267) 1,357 1,309 48 26,751 13,367 13,384 26
CKH CKH HOLDINGS (00001) 2,359 1,019 1,340 57,886 32,827 25,059 31
CKP CK ASSET (01113) 405 166 239 11,140 5,668 5,472 29
CLI CHINA LIFE INSURANCE (02628) 13,209 6,837 6,372 305,552 134,340 171,212 46
CLP CLP HOLDINGS LTD (00002) 456 381 75 15,706 7,119 8,587 17
CMB CM BANK (03968) 6,238 2,808 3,430 174,553 63,184 111,369 28
CNC CNOOC LTD (00883) 31,880 22,270 9,610 363,943 205,760 158,183 50
COG COUNTRY GARDEN (02007) 0 0 0 13,876 5,676 8,200 98
COL CHINA OVERSEAS (00688) 279 186 93 22,889 11,466 11,423 35
COS COSCO SHIP HOLD (01919) 539 404 135 27,629 10,579 17,050 41
CPA CATHAY PACIFIC AIRWAYS (00293) 725 157 568 32,174 12,235 19,939 39
CPC CHINA PETROL & CHEM COR (00386) 2,243 1,520 723 236,810 109,893 126,917 36
CPI CPIC (02601) 795 359 436 68,952 29,380 39,572 46
CRC CHINA RAIL CONS (01186) 240 30 210 49,244 37,042 12,202 22
CRG CHINA RAILWAY (00390) 207 157 50 39,688 18,630 21,058 34
CRL CHINA RES LAND (01109) 1,469 1,279 190 55,504 29,908 25,596 36
CRP CHINA RES POWER (00836) 222 102 120 22,842 11,607 11,235 27
CSA CSOP A50 ETF (02822) 41 9 32 5,296 2,885 2,411 18
CSE CHINA SHENHUA (01088) 4,118 2,580 1,538 53,312 22,925 30,387 34
CSP CSPC PHARMA (01093) 4,602 2,111 2,491 99,663 50,694 48,969 52
CTB CITIC BANK (00998) 112 97 15 47,477 23,930 23,547 27
CTC CHINA TELECOM CORP LTD (00728) 546 299 247 51,721 23,135 28,586 23
CTS CITIC SEC (06030) 1,830 602 1,228 37,924 17,619 20,305 39
DFM DONGFENG GROUP (00489) 2,631 1,582 1,049 21,625 14,519 7,106 23
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 249
GAC GAC GROUP (02238) 34 3 31 6,351 3,270 3,081 33
GAH GEELY AUTO (00175) 2,281 1,118 1,163 38,839 17,683 21,156 40
GHL XINYI GLASS (00868) 356 279 77 9,553 5,160 4,393 43
GJA HAI CAP. ADJ. (02611) 4 0 4 198 80 118 41
GLI GANFENG LITHIUM (01772) 549 291 258 82,124 46,512 35,612 75
GLX GALAXY ENT (00027) 1,042 556 486 33,126 16,739 16,387 33
GWM GWMOTOR (02333) 1,284 594 690 71,279 28,658 42,621 37
HCF HSCEI ETF (02828) 1,880 717 1,163 26,723 10,517 16,206 25
HDO HAIDILAO (06862) 550 430 120 32,339 18,517 13,822 36
HEH POWER ASSETS (00006) 253 197 56 8,770 4,477 4,293 22
HES HAIER SMART HOME (06690) 184 156 28 11,626 6,042 5,584 30
HEX HK EXCHANGES & CLEARING (00388) 24,174 12,532 11,642 438,924 226,066 212,858 27
HGN HENGAN INT'L (01044) 181 66 115 5,972 3,307 2,665 25
HKB HSBC HOLDINGS PLC (00005) 27,714 15,130 12,584 448,285 194,892 253,393 31
HKG HONG KONG & CHINA GAS (00003) 232 155 77 24,335 9,566 14,769 19
HLD HENDERSON LAND DEV LTD (00012) 986 601 385 22,979 10,449 12,530 30
HNP HUANENG POWER INT INC (00902) 576 496 80 44,766 24,612 20,154 40
HOS HUA HONG SEMI (01347) 382 173 209 14,761 6,425 8,336 61
HRB HORIZON ROBOTICS (09660) 1,898 769 1,129 26,714 11,795 14,919 59
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 50
INB INNOVENT BIO (01801) 2,472 1,431 1,041 19,638 7,501 12,137 49
JDC JD (09618) 47,535 26,029 21,506 468,345 188,201 280,144 43
JDH JD HEALTH (06618) 2,683 1,683 1,000 23,200 10,190 13,010 49
JXC JIANGXI COPPER (00358) 1,611 638 973 40,008 19,538 20,470 58
KDS KINGDEE INT'L (00268) 684 344 340 27,445 12,180 15,265 62
KLE KUNLUN ENERGY (00135) 162 52 110 7,331 2,269 5,062 26
KSO KINGSOFT (03888) 420 243 177 25,027 13,691 11,336 45
KST KUAISHOU (01024) 18,041 11,194 6,847 362,868 174,678 188,190 50
LAO LAOPU GOLD (06181) 2,667 1,391 1,276 29,173 8,325 20,848 61
LAU LI AUTO (02015) 4,132 2,332 1,800 232,265 94,867 137,398 54
LEN LENOVO GROUP (00992) 6,971 2,769 4,202 206,903 104,046 102,857 35
LNI LI NING (02331) 1,004 592 412 111,490 55,970 55,520 46
LNK LINK REIT (00823) 1,539 1,013 526 49,024 27,600 21,424 21
MDG MIDEA GROUP (00300) 528 243 285 17,464 8,140 9,324 25
MEN MENGNIU DAIRY (02319) 1,394 786 608 40,661 17,602 23,059 39
MET MEITUAN DIANPING (03690) 72,072 44,541 27,531 1,306,244 661,597 644,647 40
MGM MGM CHINA (02282) 114 2 112 30,502 23,577 6,925 39
MIU XIAOMI (01810) 74,129 47,690 26,439 1,318,162 737,858 580,304 41
MOL CMOC (03993) 111 45 66 6,181 3,210 2,971 58
MSB MINSHENG BANK (01988) 25 3 22 7,987 4,811 3,176 24
MTR MTR CORPORATION LTD (00066) 1,313 344 969 28,393 12,290 16,103 21
NBM CNBM (03323) 1,023 388 635 25,376 12,186 13,190 59
NCL NCI (01336) 1,547 123 1,424 17,126 7,255 9,871 43
NFU NONGFU SPRING (09633) 763 451 312 12,873 5,684 7,189 36
NTE NTES (09999) 1,784 876 908 39,798 16,643 23,155 37
NWD NEW WORLD DEV CO LTD (00017) 1,557 687 870 52,704 18,463 34,241 64
ORT NEW ORIENTAL (09901) 290 196 94 8,681 4,265 4,416 36
PAI PING AN INSURANCE LTD (02318) 24,620 14,745 9,875 967,756 447,473 520,283 37
PEC PETROCHINA CO LTD (00857) 7,085 3,165 3,920 559,276 269,358 289,918 42
PEN XPENG (09868) 25,947 14,983 10,964 293,819 120,803 173,016 60
PHT PA GOODDOCTOR (01833) 339 119 220 24,410 15,146 9,264 50
PIC PICC P&C (02328) 85 37 48 15,437 5,904 9,533 30
PIN PICC GROUP (01339) 24 23 1 8,194 3,725 4,469 34
POP POP MART (09992) 3,457 1,867 1,590 268,968 125,558 143,410 63
SAN SANDS CHINA LTD (01928) 1,106 584 522 107,116 47,453 59,663 34
SBO SINO BIOPHARM (01177) 479 266 213 14,448 8,668 5,780 42
SET SENSETIME (00020) 200 112 88 17,563 11,223 6,340 61
SHK SUN HUNG KAI PPT LTD (00016) 1,146 361 785 28,151 13,117 15,034 34
SHL XINYI SOLAR (00968) 655 502 153 37,808 12,323 25,485 50
SHZ SHENZHOU INTL (02313) 798 212 586 19,179 9,485 9,694 38
SMC SMIC (00981) 4,119 2,299 1,820 75,816 38,358 37,458 48
SNO SUNNY OPT (02382) 5,248 2,612 2,636 61,179 25,607 35,572 40
SNP SINOPHARM (01099) 123 42 81 11,040 5,576 5,464 30
SUN SUNAC (01918) 31 31 0 18,891 11,566 7,325 61
SWA SWIRE PACIFIC LTD 'A' (00019) 330 255 75 5,437 3,521 1,916 30
TCH TENCENT HOLDINGS LTD (00700) 134,694 76,628 58,066 1,807,502 980,001 827,501 31
TIC TECHTRONIC IND (00669) 1,049 784 265 24,093 15,728 8,365 34
TRF TRACKER FUND OF HK (02800) 2,085 1,059 1,026 50,547 23,376 27,171 22
TRP TRIP.COM (09961) 10,503 5,762 4,741 106,828 40,028 66,800 38
VNK CHINA VANKE (02202) 377 193 184 98,415 19,761 78,654 46
WEB WB (09898) 0 0 0 2,374 225 2,149 24
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 32
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 33
WHG WH GROUP (00288) 42 8 34 4,788 2,567 2,221 33
WHL THE WHARF (HLDGS) LTD (00004) 53 17 36 986 613 373 35
WWC WANT WANT CHINA (00151) 20 7 13 3,291 1,291 2,000 25
WXA WUXI APPTEC (02359) 195 93 102 10,431 4,355 6,076 47
WXB WUXI BIO (02269) 7,877 4,318 3,559 185,605 85,136 100,469 51
XAB ABC ($0.001) (01288) 181 76 105 35,064 14,968 20,096 27
XBC BANK OF CHINA ($0.001) (03988) 6,657 1,827 4,830 782,469 387,610 394,859 21
XCC CCB ($0.001) (00939) 5,994 3,122 2,872 579,391 200,753 378,638 23
XIC ICBC ($0.001) (01398) 2,620 1,444 1,176 467,983 207,436 260,547 24
XPB PSBC ($0.001) (01658) 346 314 32 8,616 3,934 4,682 21
XTW CHINA TOWER ($0.001) (00788) 1,171 859 312 46,837 27,867 18,970 22
YZC YANKUANG ENERGY (01171) 779 466 313 41,841 19,040 22,801 48
ZAO ZA ONLINE (06060) 445 362 83 32,032 18,527 13,505 65
ZJG ZIJIN GOLD INTL (02259) 337 194 143 16,939 8,455 8,484 60
ZJM ZIJIN MINING GROUP (02899) 6,392 2,774 3,618 127,561 45,969 81,592 51
ZSH ZHONGSHENG HLDG (00881) 286 200 86 12,058 5,020 7,038 51
TOTAL 875,919 499,437 376,482 19,102,432 9,041,574 10,060,858
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MET 06MAR26 77.50 9,600 0.00 0 0.63 0.02 2,595 -0.04 -100.00
C TCH 06MAR26 520.00 8,075 0.00 0 3.20 0.05 3,073 -0.30 -100.00
P TCH 06MAR26 520.00 6,908 1.00 0 16.48 1.20 3 -17.28 -94.53
C CNC 06MAR26 26.00 6,092 0.62 0 0.78 0.35 0 -0.32 -34.04
C TCH 06MAR26 510.00 5,584 9.00 0 11.00 0.80 0 +7.49 +496.03
C CNC 13MAR26 26.00 5,318 1.05 47 1.16 1.00 5,003 -0.27 -20.45
P ALB 06MAR26 130.00 5,230 0.00 0 2.81 0.01 2,427 -3.84 -100.00
C TCH 13MAR26 540.00 5,228 2.71 33 3.16 0.70 3,181 +2.25 +489.13
C ALB 30MAR26 125.00 5,072 9.87 49 10.50 8.63 8,639 +2.53 +34.47
C TCH 30MAR26 520.00 4,994 16.70 31 18.12 9.60 13,328 +6.70 +67.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 13MAR26 570.00 312 0.42 37 0.54 0.25 473 +0.41 +4,100.00
C TCH 29SEP26 990.00 0 0.30 33 0.00 0.00 120 +0.29 +2,900.00
C TCH 29SEP26 1,000.00 0 0.27 33 0.00 0.00 590 +0.26 +2,600.00
C TCH 13MAR26 560.00 679 0.77 36 0.91 0.40 875 +0.74 +2,466.67
C HKB 13MAR26 150.00 0 0.21 51 0.00 0.00 59 +0.20 +2,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 06MAR26 87.50 3 0.00 0 0.11 0.05 188 -0.19 -100.00
C AIA 06MAR26 90.00 3 0.00 0 0.03 0.03 202 -0.03 -100.00
C AIA 06MAR26 92.50 0 0.00 0 0.00 0.00 112 -0.01 -100.00
C AIA 06MAR26 95.00 0 0.00 0 0.00 0.00 1 -0.01 -100.00
C AIA 06MAR26 97.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.97
30MAR26 8.00 C 0.00 0.00 0.00 7.99 +0.03 108 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.79 +0.11 141 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.49 +0.02 98 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.24 -0.02 93 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.98 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.74 +0.02 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.49 +0.05 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.24 +0.05 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.49 +0.02 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.58 +0.07 86 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.00 +0.02 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.49 +0.05 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.08 +0.05 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.49 0.00 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.01 +0.01 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.55 +0.05 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.05 +0.03 21 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.62 +0.02 19 0 79 0
30MAR26 16.00 C 0.00 0.00 0.00 0.30 0.00 18 0 88 0
30MAR26 16.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 359 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 551 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 40 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.24 +0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.99 -0.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.04 +0.06 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.58 +0.07 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.11 +0.12 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.52 +0.01 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.08 +0.05 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.60 +0.08 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.05 +0.03 21 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.57 +0.02 19 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.15 +0.05 19 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.73 0.00 17 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.44 0.00 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.24 0.00 17 0 1,004 0
29APR26 17.00 C 0.12 0.12 0.12 0.12 0.00 17 15 67 +15
29APR26 17.50 C 0.06 0.06 0.06 0.06 0.00 18 5 21 +5
29APR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 19 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 48 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 6.25 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.04 +0.06 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.67 +0.16 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.11 +0.09 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.08 +0.05 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.60 +0.06 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.60 +0.02 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.19 +0.03 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.81 +0.01 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.54 +0.01 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.33 0.00 16 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 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 28 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 7.01 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.76 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.50 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.26 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.52 +0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.04 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.67 +0.16 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.11 +0.05 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.54 -0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.08 +0.03 16 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.60 +0.03 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.11 +0.01 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.65 +0.01 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.24 +0.01 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.90 +0.04 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.62 +0.01 15 0 34 0
29JUN26 16.50 C 0.38 0.38 0.38 0.41 +0.01 16 10 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 +0.01 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.02 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.26 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 +0.12 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.12 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
29SEP26 13.50 C 2.54 2.54 2.54 2.66 -0.03 0 3 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.22 +0.04 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 +0.04 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 0.00 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 +0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 +0.02 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 +0.02 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 0.00 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.02 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.02 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.01 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 0.00 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.27 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.53 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 0.00 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.72 -0.03 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 -0.01 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 +0.10 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 +0.09 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 +0.02 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.02 16 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 +0.02 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 0.00 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.03 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.02 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 6.31 -0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.06 -0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.57 +0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.23 +0.06 14 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.75 0.00 13 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.43 +0.07 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 +0.04 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.72 +0.03 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 +0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.13 +0.01 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 +0.01 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 +0.01 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 +0.01 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 23.00 C 0.11 0.11 0.11 0.03 0.00 17 10 60 +10
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 43 4,895 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 216 0
30MAR26 15.50 P 0.18 0.18 0.18 0.12 -0.02 19 6 437 +6
30MAR26 16.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.64 -0.02 19 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.06 -0.03 20 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.54 -0.04 22 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.03 -0.05 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.03 -0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.03 -0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.03 -0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.03 -0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.08 0.00 104 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 56 0
29APR26 14.50 P 0.05 0.05 0.05 0.04 0.00 18 4 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.22 -0.01 17 0 42 0
29APR26 16.00 P 0.00 0.00 0.00 0.43 -0.01 18 0 138 0
29APR26 16.50 P 0.00 0.00 0.00 0.73 -0.01 18 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 1.12 -0.03 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.58 -0.01 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.04 -0.04 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.54 -0.04 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.04 -0.04 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.03 -0.05 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.03 -0.05 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.04 -0.04 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.03 -0.05 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.04 -0.04 59 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.08 0.00 73 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 0.00 17 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.29 -0.01 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.50 -0.01 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.79 -0.02 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.18 -0.03 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.61 -0.01 19 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.07 -0.02 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.57 -0.01 23 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.04 -0.04 23 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.03 -0.05 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.03 -0.05 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.04 -0.04 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.03 -0.05 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.04 -0.04 50 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 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 0.00 16 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 0.00 16 0 50 0
29JUN26 15.50 P 0.35 0.35 0.35 0.34 0.00 16 55 59 +55
29JUN26 16.00 P 0.00 0.00 0.00 0.57 +0.01 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.86 -0.01 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.22 -0.02 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.64 -0.01 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 0.00 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.57 -0.01 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.04 -0.04 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 -0.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.04 -0.04 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.03 -0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.04 -0.04 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.03 -0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.04 -0.04 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.08 0.00 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 0.00 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 -0.01 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 -0.02 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.01 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 -0.01 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 -0.01 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.17 -0.02 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 0.00 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.08 -0.01 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 -0.07 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 -0.01 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.07 -0.03 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.07 -0.01 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.07 -0.01 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.07 -0.03 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.08 -0.01 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 0.00 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 0.00 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 0.00 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 +0.01 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 -0.01 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 -0.01 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 0.00 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 -0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 -0.04 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.87 -0.04 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 -0.02 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.77 -0.04 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.22 -0.05 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.16 -0.02 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.11 -0.01 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.10 +0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.07 -0.01 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.07 -0.03 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.08 -0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 0.00 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.89 -0.02 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.14 -0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 -0.02 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 -0.04 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 -0.05 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 -0.03 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.37 -0.03 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.82 -0.02 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.25 -0.03 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.17 -0.04 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.11 -0.06 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.10 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.07 -0.01 25 0 0 0
TOTAL PUT 65 3,168 +61
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$ 33.26
30MAR26 20.00 C 0.00 0.00 0.00 13.29 +1.03 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.28 +1.04 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.30 +1.08 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.30 +1.06 47 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.33 +1.02 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.36 +0.97 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.35 +0.96 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.39 +0.95 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.46 +0.89 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.59 +0.83 49 0 0 0
30MAR26 30.00 C 3.32 3.50 3.32 3.78 +0.74 49 17 116 +15
30MAR26 31.00 C 2.86 2.86 2.86 3.04 +0.61 49 15 105 +9
30MAR26 32.00 C 1.98 2.47 1.98 2.34 +0.48 47 77 104 -16
30MAR26 33.00 C 1.32 1.99 1.32 1.79 +0.41 48 47 79 -15
30MAR26 34.00 C 0.96 1.33 0.96 1.35 +0.34 48 63 290 -15
30MAR26 35.00 C 0.79 0.99 0.79 0.99 +0.26 48 61 171 +15
30MAR26 36.00 C 0.53 0.78 0.53 0.71 +0.19 48 81 410 +78
30MAR26 37.00 C 0.46 0.48 0.46 0.51 +0.15 49 2 402 +2
30MAR26 38.00 C 0.36 0.39 0.36 0.35 +0.10 49 13 612 +1
30MAR26 39.00 C 0.00 0.00 0.00 0.23 +0.07 49 0 425 0
30MAR26 40.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 223 0
30MAR26 41.00 C 0.11 0.11 0.11 0.10 +0.02 49 64 1,272 +64
30MAR26 42.00 C 0.08 0.08 0.08 0.07 +0.02 50 20 230 +20
30MAR26 43.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 168 0
30MAR26 44.00 C 0.05 0.05 0.05 0.03 +0.01 51 20 200 +20
30MAR26 45.00 C 0.04 0.04 0.04 0.02 +0.01 51 1 128 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.37 +0.91 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.44 +0.94 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.49 +0.91 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.60 +0.89 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.72 +0.77 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.82 +0.82 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.03 +0.76 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.31 +0.69 46 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.65 +0.60 46 0 15 0
29APR26 32.00 C 2.71 3.25 2.71 3.01 +0.50 45 45 143 +30
29APR26 33.00 C 2.60 2.60 2.46 2.48 +0.44 45 16 79 0
29APR26 34.00 C 1.99 1.99 1.98 2.01 +0.38 44 45 107 +45
29APR26 35.00 C 1.35 1.62 1.35 1.63 +0.33 44 75 126 +25
29APR26 36.00 C 1.06 1.24 1.06 1.31 +0.27 45 46 162 0
29APR26 37.00 C 1.10 1.10 1.10 1.05 +0.23 45 3 175 +3
29APR26 38.00 C 0.80 0.88 0.80 0.82 +0.18 45 7 193 +2
29APR26 39.00 C 0.00 0.00 0.00 0.64 +0.14 45 0 152 0
29APR26 40.00 C 0.00 0.00 0.00 0.50 +0.12 45 0 201 0
29APR26 41.00 C 0.40 0.40 0.40 0.38 +0.09 45 15 178 +15
29APR26 42.00 C 0.32 0.32 0.32 0.31 +0.09 46 1 131 0
29APR26 43.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 59 0
29APR26 45.00 C 0.15 0.15 0.15 0.13 +0.03 46 3 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 10.49 +0.91 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.60 +0.95 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.72 +0.79 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.84 +0.88 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.99 +0.73 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.19 +0.69 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.40 +0.74 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.72 +0.68 45 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.10 +0.57 45 0 75 0
28MAY26 32.00 C 3.13 3.73 3.13 3.53 +0.53 45 43 120 +30
28MAY26 33.00 C 2.64 3.17 2.64 3.01 +0.48 45 68 115 +10
28MAY26 34.00 C 2.26 2.64 2.26 2.56 +0.45 44 145 329 +98
28MAY26 35.00 C 2.10 2.24 2.10 2.12 +0.35 44 31 102 0
28MAY26 36.00 C 0.00 0.00 0.00 1.79 +0.32 44 0 98 0
28MAY26 37.00 C 0.00 0.00 0.00 1.48 +0.26 44 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.24 +0.23 44 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 1.03 +0.20 44 0 66 0
28MAY26 40.00 C 0.00 0.00 0.00 0.86 +0.17 45 0 136 0
28MAY26 41.00 C 0.74 0.74 0.74 0.72 +0.18 45 45 167 +45
28MAY26 42.00 C 0.50 0.50 0.50 0.58 +0.13 45 30 81 +30
28MAY26 43.00 C 0.00 0.00 0.00 0.48 +0.11 45 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.39 +0.11 45 0 46 0
28MAY26 45.00 C 0.35 0.35 0.35 0.31 +0.07 45 15 45 +15
28MAY26 46.00 C 0.00 0.00 0.00 0.25 +0.06 45 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 +0.05 45 0 15 0
28MAY26 48.00 C 0.23 0.23 0.23 0.16 +0.04 45 10 20 +10
29JUN26 23.00 C 0.00 0.00 0.00 10.62 +0.89 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.72 +0.76 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.88 +0.78 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.99 +0.71 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.20 +0.68 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.52 +0.72 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.68 +0.69 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.03 +0.63 44 0 46 0
29JUN26 31.00 C 0.00 0.00 0.00 4.44 +0.54 44 0 178 0
29JUN26 32.00 C 4.11 4.11 3.91 3.91 +0.51 44 30 94 +30
29JUN26 33.00 C 3.59 3.59 3.59 3.43 +0.48 44 14 75 0
29JUN26 34.00 C 3.01 3.01 2.95 2.98 +0.43 44 23 263 -7
29JUN26 35.00 C 2.54 2.54 2.54 2.58 +0.38 44 1 91 +1
29JUN26 36.00 C 2.31 2.31 2.31 2.24 +0.35 44 2 852 +1
29JUN26 37.00 C 1.96 1.96 1.96 1.92 +0.29 44 15 125 0
29JUN26 38.00 C 0.00 0.00 0.00 1.69 +0.29 45 0 125 0
29JUN26 39.00 C 1.43 1.43 1.43 1.45 +0.25 45 15 62 +7
29JUN26 40.00 C 0.00 0.00 0.00 1.22 +0.20 44 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 1.06 +0.18 45 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 0.89 +0.14 44 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 0.76 +0.13 45 0 33 0
29JUN26 44.00 C 0.70 0.70 0.70 0.62 +0.09 44 1 63 +1
29JUN26 45.00 C 0.00 0.00 0.00 0.52 +0.07 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.45 +0.08 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.38 +0.06 45 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.32 +0.06 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.26 +0.04 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 +0.02 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 44 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 11.04 +0.77 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.24 +0.79 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.47 +0.76 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.74 +0.73 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.10 +0.76 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.38 +0.67 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.78 +0.61 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.18 +0.58 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.63 +0.52 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.13 +0.55 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.66 +0.54 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 4.21 +0.48 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.83 +0.46 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.47 +0.43 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 3.15 +0.40 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.85 +0.37 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.58 +0.34 45 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 2.35 +0.33 45 0 35 0
29SEP26 41.00 C 2.15 2.15 2.15 2.12 +0.35 45 7 37 +1
29SEP26 42.00 C 0.00 0.00 0.00 1.86 +0.29 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.66 +0.20 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 +0.19 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.35 +0.19 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.20 +0.18 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.08 +0.17 44 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.97 +0.15 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 +0.12 44 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.77 +0.10 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.60 +0.10 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.46 +0.09 45 0 27 0
29SEP26 57.50 C 0.45 0.45 0.45 0.34 +0.06 45 15 35 -1
29SEP26 60.00 C 0.00 0.00 0.00 0.26 +0.05 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.04 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 +0.02 45 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 70 0
30DEC26 23.00 C 0.00 0.00 0.00 11.61 +0.76 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.86 +0.71 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.15 +0.72 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.46 +0.67 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.82 +0.67 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.20 +0.63 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.62 +0.61 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.07 +0.58 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.55 +0.59 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.07 +0.61 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.60 +0.56 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.18 +0.54 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.80 +0.52 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.42 +0.47 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.10 +0.46 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.79 +0.43 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.50 +0.40 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.24 +0.38 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 3.00 +0.38 45 0 25 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 +0.26 44 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 2.49 +0.26 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 +0.27 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.11 +0.24 44 0 21 0
30DEC26 46.00 C 2.20 2.20 2.20 1.93 +0.21 44 6 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.79 +0.21 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.65 +0.22 44 0 21 0
30DEC26 49.00 C 0.00 0.00 0.00 1.50 +0.17 44 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 12.14 +0.77 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.43 +0.72 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.76 +0.81 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.11 +0.77 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.50 +0.66 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.92 +0.63 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.37 +0.63 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.84 +0.58 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.35 +0.57 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.90 +0.64 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.47 +0.62 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.02 +0.55 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.64 +0.54 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.28 +0.51 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.95 +0.47 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.63 +0.45 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.34 +0.44 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.07 +0.42 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.81 +0.41 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.58 +0.44 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.34 +0.39 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.12 +0.37 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.93 +0.37 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.74 +0.37 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.47 +0.25 44 0 0 0
TOTAL CALL 1,253 14,669 +569
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.09 49 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.16 -0.15 50 0 97 0
30MAR26 29.00 P 0.00 0.00 0.00 0.29 -0.22 50 0 106 0
30MAR26 30.00 P 0.66 0.66 0.48 0.48 -0.31 50 50 193 -17
30MAR26 31.00 P 0.80 0.80 0.78 0.76 -0.40 50 31 287 0
30MAR26 32.00 P 1.42 1.42 1.13 1.12 -0.46 50 60 279 +30
30MAR26 33.00 P 1.94 1.94 1.46 1.58 -0.53 51 90 393 +45
30MAR26 34.00 P 2.45 2.45 1.89 2.11 -0.62 50 78 737 +15
30MAR26 35.00 P 3.22 3.24 2.50 2.71 -0.77 49 128 252 +25
30MAR26 36.00 P 0.00 0.00 0.00 3.42 -0.84 49 0 203 0
30MAR26 37.00 P 0.00 0.00 0.00 4.21 -0.89 49 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.05 -0.93 49 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 5.93 -1.00 49 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 6.92 -0.91 54 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 7.88 -0.92 56 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 8.85 -0.97 59 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 9.83 -0.95 61 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 10.83 -0.95 65 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.82 -0.96 68 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 12.83 -0.95 73 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 13.79 -1.01 72 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.80 -1.00 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.79 -0.99 79 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.82 -0.97 87 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.29 -1.01 90 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.79 -0.99 98 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.29 -1.04 105 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.79 -1.02 112 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.29 -1.04 118 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.80 -1.00 127 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.30 -1.03 132 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.79 -1.03 136 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.29 -1.03 141 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.79 -1.02 147 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.29 -1.01 152 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 6 0
29APR26 25.00 P 0.18 0.18 0.18 0.11 -0.08 46 2 65 +2
29APR26 26.00 P 0.00 0.00 0.00 0.19 -0.12 46 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.31 -0.16 46 0 113 0
29APR26 28.00 P 0.56 0.56 0.56 0.47 -0.22 46 13 41 +13
29APR26 29.00 P 0.00 0.00 0.00 0.68 -0.29 46 0 27 0
29APR26 30.00 P 0.00 0.00 0.00 0.96 -0.36 46 0 43 0
29APR26 31.00 P 1.61 1.61 1.34 1.31 -0.41 46 30 171 0
29APR26 32.00 P 1.57 1.57 1.57 1.73 -0.44 47 1 64 +1
29APR26 33.00 P 2.54 2.54 2.11 2.19 -0.50 46 53 379 +18
29APR26 34.00 P 2.84 2.84 2.53 2.73 -0.56 46 38 338 -23
29APR26 35.00 P 3.34 3.34 3.34 3.33 -0.66 46 15 285 +11
29APR26 36.00 P 4.73 4.73 3.75 4.10 -0.63 48 6 199 -4
29APR26 37.00 P 0.00 0.00 0.00 4.69 -0.82 45 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.47 -0.76 45 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.30 -0.89 46 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.18 -0.87 47 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.07 -0.84 47 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 8.99 -0.90 48 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 9.92 -0.93 48 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 10.85 -0.98 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.84 -0.96 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.83 -0.98 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.83 -0.98 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.83 -0.98 57 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.83 -0.98 59 0 0 0
28MAY26 23.00 P 0.18 0.18 0.18 0.11 -0.06 45 2 2 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.18 -0.09 45 0 30 0
28MAY26 25.00 P 0.00 0.00 0.00 0.28 -0.13 45 0 15 0
28MAY26 26.00 P 0.55 0.55 0.46 0.42 -0.16 45 60 76 +30
28MAY26 27.00 P 0.64 0.67 0.64 0.60 -0.21 45 30 34 +21
28MAY26 28.00 P 0.84 0.84 0.81 0.83 -0.26 45 30 31 +30
28MAY26 29.00 P 1.12 1.12 1.09 1.11 -0.32 45 45 106 +43
28MAY26 30.00 P 1.43 1.43 1.39 1.45 -0.34 45 60 93 +7
28MAY26 31.00 P 1.79 1.79 1.75 1.82 -0.39 45 45 112 +20
28MAY26 32.00 P 2.19 2.19 2.16 2.25 -0.44 45 36 165 +12
28MAY26 33.00 P 2.76 2.76 2.60 2.74 -0.48 45 84 225 +51
28MAY26 34.00 P 3.19 3.26 3.19 3.28 -0.53 44 49 127 -15
28MAY26 35.00 P 3.94 3.94 3.69 3.85 -0.72 44 90 105 +45
28MAY26 36.00 P 0.00 0.00 0.00 4.49 -0.64 43 0 102 0
28MAY26 37.00 P 0.00 0.00 0.00 5.29 -0.57 45 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 5.98 -0.67 44 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.77 -0.69 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.59 -0.87 44 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.44 -0.77 44 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.31 -0.93 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.18 -0.98 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.06 -1.01 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.01 -0.98 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.98 -0.96 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.93 -0.97 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.86 -1.05 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.10 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 -0.13 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 -0.17 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.65 -0.21 45 0 15 0
29JUN26 27.00 P 0.93 0.93 0.93 0.87 -0.27 45 15 78 +9
29JUN26 28.00 P 0.00 0.00 0.00 1.14 -0.32 45 0 55 0
29JUN26 29.00 P 1.56 1.56 1.49 1.47 -0.34 45 19 60 +15
29JUN26 30.00 P 0.00 0.00 0.00 1.83 -0.37 45 0 144 0
29JUN26 31.00 P 0.00 0.00 0.00 2.26 -0.39 45 0 136 0
29JUN26 32.00 P 0.00 0.00 0.00 2.71 -0.43 45 0 215 0
29JUN26 33.00 P 3.24 3.24 3.15 3.22 -0.47 45 37 372 +6
29JUN26 34.00 P 3.79 3.79 3.55 3.73 -0.56 44 73 217 +73
29JUN26 35.00 P 4.26 4.26 4.26 4.36 -0.55 44 15 263 0
29JUN26 36.00 P 0.00 0.00 0.00 5.02 -0.59 44 0 1,131 0
29JUN26 37.00 P 0.00 0.00 0.00 5.71 -0.56 44 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.44 -0.57 45 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.21 -0.58 45 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.01 -0.63 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.83 -0.63 45 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.68 -0.62 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.54 -0.70 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.43 -0.71 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.33 -0.87 46 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 13.21 -0.76 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.14 -0.86 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.08 -0.83 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.03 -0.81 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 16.97 -0.83 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.34 -0.96 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.81 -1.00 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.33 -1.00 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.79 -1.02 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.29 -1.04 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.80 -1.00 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.33 -1.00 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.84 -0.98 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.33 -0.99 73 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.14 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 -0.18 44 0 0 0
29SEP26 25.00 P 1.28 1.28 1.28 1.04 -0.23 45 15 30 +15
29SEP26 26.00 P 1.40 1.40 1.40 1.35 -0.21 45 4 4 +4
29SEP26 27.00 P 0.00 0.00 0.00 1.64 -0.27 45 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 -0.28 45 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 2.33 -0.35 45 0 109 0
29SEP26 30.00 P 0.00 0.00 0.00 2.78 -0.34 45 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 3.22 -0.36 45 0 56 0
29SEP26 32.00 P 0.00 0.00 0.00 3.70 -0.42 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 4.22 -0.46 44 0 442 0
29SEP26 34.00 P 0.00 0.00 0.00 4.79 -0.49 44 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 5.39 -0.53 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.03 -0.56 44 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.70 -0.58 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.41 -0.44 45 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.14 -0.46 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.88 -0.49 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.67 -0.48 45 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.44 -0.73 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.23 -0.72 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.07 -0.78 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.94 -0.72 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.78 -0.81 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.68 -0.75 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.56 -0.77 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.46 -0.76 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.37 -0.77 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.68 -0.72 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.04 -0.78 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.43 -0.98 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.85 -0.99 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.33 -1.00 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.85 -0.95 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.35 -0.98 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.85 -0.97 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 -0.17 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 -0.17 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 -0.19 45 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.90 -0.21 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 -0.27 44 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 2.56 -0.30 44 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 2.97 -0.32 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.41 -0.35 44 0 25 0
30DEC26 31.00 P 4.14 4.14 4.14 3.91 -0.35 44 15 54 +15
30DEC26 32.00 P 0.00 0.00 0.00 4.40 -0.40 44 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 4.94 -0.42 44 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 5.51 -0.45 44 0 34 0
30DEC26 35.00 P 6.20 6.20 6.20 6.11 -0.49 44 1 28 -1
30DEC26 36.00 P 0.00 0.00 0.00 6.74 -0.52 44 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.40 -0.55 44 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.08 -0.59 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 8.81 -0.56 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.53 -0.43 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.30 -0.44 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.06 -0.45 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.85 -0.46 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.65 -0.47 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.47 -0.49 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.30 -0.50 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.14 -0.51 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.00 -0.52 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.87 -0.52 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 -0.13 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.73 -0.13 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.03 -0.19 45 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 -0.20 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 -0.28 44 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.08 -0.31 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 -0.30 44 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 -0.32 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.47 -0.38 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.97 -0.42 43 0 0 0
30MAR27 33.00 P 5.55 5.55 5.55 5.52 -0.41 44 15 15 +15
30MAR27 34.00 P 0.00 0.00 0.00 6.12 -0.41 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.72 -0.45 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.35 -0.48 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.01 -0.52 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.70 -0.37 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.40 -0.39 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.12 -0.40 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.86 -0.42 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.62 -0.42 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.39 -0.44 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.17 -0.45 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.97 -0.46 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.78 -0.49 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.60 -0.50 44 0 0 0
TOTAL PUT 1,335 15,614 +513
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.12
30MAR26 14.50 C 0.00 0.00 0.00 8.64 +0.41 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.14 +0.43 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.64 +0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.17 +0.38 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.65 +0.36 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.15 +0.34 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.66 +0.37 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.19 +0.41 54 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.68 +0.38 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.27 +0.46 56 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.80 +0.46 53 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 3.31 +0.42 48 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.28 +0.25 33 0 0 0
30MAR26 22.00 C 1.37 1.37 1.37 1.63 +0.32 40 15 122 +15
30MAR26 23.00 C 0.70 0.96 0.69 1.01 +0.20 39 85 169 +8
30MAR26 24.00 C 0.58 0.58 0.58 0.58 +0.14 39 15 346 0
30MAR26 25.00 C 0.30 0.33 0.30 0.30 +0.08 38 3 1,935 0
30MAR26 26.00 C 0.16 0.16 0.15 0.15 +0.05 39 16 3,455 +14
30MAR26 27.00 C 0.08 0.09 0.08 0.07 +0.02 39 22 680 +2
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 399 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.89 +0.60 66 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 6.25 +0.39 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.78 +0.40 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.29 +0.51 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.87 +0.37 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.35 +0.54 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.92 +0.39 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.50 +0.52 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.73 +0.36 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.04 +0.31 39 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 1.47 +0.24 38 0 565 0
29APR26 24.00 C 0.93 0.93 0.93 1.02 +0.19 38 2 151 +2
29APR26 25.00 C 0.00 0.00 0.00 0.68 +0.14 37 0 343 0
29APR26 26.00 C 0.46 0.46 0.46 0.44 +0.10 37 3 177 +3
29APR26 27.00 C 0.27 0.27 0.27 0.28 +0.07 37 15 211 0
29APR26 28.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 38 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.45 +0.59 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.78 +0.31 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.38 +0.37 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.93 +0.37 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.57 +0.45 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.05 +0.35 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.72 +0.55 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.96 +0.36 38 0 0 0
28MAY26 22.00 C 2.05 2.05 2.05 2.29 +0.29 37 15 45 +15
28MAY26 23.00 C 1.51 1.51 1.51 1.74 +0.25 36 15 460 +15
28MAY26 24.00 C 0.00 0.00 0.00 1.29 +0.19 36 0 705 0
28MAY26 25.00 C 0.00 0.00 0.00 0.93 +0.15 36 0 465 0
28MAY26 26.00 C 0.00 0.00 0.00 0.66 +0.12 36 0 55 0
28MAY26 27.00 C 0.43 0.43 0.43 0.45 +0.08 35 6 52 +6
28MAY26 28.00 C 0.37 0.37 0.37 0.31 +0.06 36 3 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.21 +0.05 36 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.64 +0.27 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.18 +0.38 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.78 +0.38 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.40 +0.49 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.89 +0.47 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.45 +0.48 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.85 +0.34 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.38 +0.33 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.04 +0.43 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.57 +0.37 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.16 +0.38 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.75 +0.35 38 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.01 +0.32 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.36 +0.28 36 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 1.82 +0.24 36 0 83 0
29JUN26 24.00 C 1.29 1.30 1.29 1.37 +0.19 35 16 1,105 +15
29JUN26 25.00 C 0.00 0.00 0.00 1.01 +0.15 35 0 1,342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.74 +0.12 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 +0.09 35 0 158 0
29JUN26 28.00 C 0.00 0.00 0.00 0.38 +0.07 35 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 +0.06 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.89 +0.34 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.45 +0.36 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.93 +0.32 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.53 +0.41 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.12 +0.36 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.72 +0.30 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.34 +0.29 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.00 +0.30 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.32 +0.26 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.76 +0.26 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.29 +0.24 35 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.87 +0.20 35 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 1.51 +0.16 34 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 1.22 +0.14 34 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.98 +0.13 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 +0.10 34 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 +0.07 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.49 +0.07 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 +0.06 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.92 +0.37 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.48 +0.35 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.05 +0.33 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.65 +0.34 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.26 +0.30 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.91 +0.32 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.57 +0.29 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.24 +0.28 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.63 +0.26 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.20 +0.32 34 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.71 +0.26 34 0 22 0
30DEC26 24.00 C 0.00 0.00 0.00 2.31 +0.23 34 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.96 +0.20 34 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 1.66 +0.19 34 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 1.38 +0.15 34 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.16 +0.15 33 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 0.97 +0.12 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.10 33 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 +0.09 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 +0.08 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 +0.07 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 +0.05 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.60 +0.36 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.22 +0.37 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.85 +0.25 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.51 +0.26 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.12 +0.20 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.86 +0.26 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.51 +0.20 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.96 +0.19 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.46 +0.20 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.09 +0.26 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.68 +0.22 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.33 +0.21 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 2.01 +0.18 33 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.73 +0.17 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.48 +0.14 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.27 +0.13 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.09 +0.11 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.93 +0.11 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.77 +0.06 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.67 +0.08 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 +0.06 32 0 20 0
TOTAL CALL 231 16,455 +95
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 116 0
30MAR26 20.00 P 0.08 0.08 0.08 0.07 -0.03 39 4 134 +4
30MAR26 21.00 P 0.00 0.00 0.00 0.17 -0.09 37 0 562 0
30MAR26 22.00 P 0.52 0.54 0.52 0.41 -0.16 37 9 389 +9
30MAR26 23.00 P 1.06 1.16 0.88 0.80 -0.22 37 20 809 +16
30MAR26 24.00 P 0.00 0.00 0.00 1.36 -0.33 36 0 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.09 -0.47 35 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 2.94 -0.53 33 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 3.91 -0.41 37 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 4.89 -0.41 39 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 5.88 -0.42 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.88 -0.42 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.88 -0.42 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.88 -0.42 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.99 -0.31 87 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.07 -0.23 101 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.88 -0.42 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.95 -0.35 96 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.16 -0.05 37 0 24 0
29APR26 20.00 P 0.00 0.00 0.00 0.23 -0.07 36 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.44 -0.09 36 0 68 0
29APR26 22.00 P 0.90 0.90 0.75 0.76 -0.14 36 30 585 +23
29APR26 23.00 P 0.00 0.00 0.00 1.19 -0.19 36 0 509 0
29APR26 24.00 P 0.00 0.00 0.00 1.74 -0.28 35 0 157 0
29APR26 25.00 P 0.00 0.00 0.00 2.40 -0.43 35 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.18 -0.48 35 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.03 -0.53 35 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 4.98 -0.54 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.94 -0.57 39 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.90 -0.40 39 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.88 -0.42 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.88 -0.42 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.99 -0.39 60 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.07 -0.42 70 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.88 -0.42 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.95 -0.35 67 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 2 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
28MAY26 19.00 P 0.25 0.25 0.25 0.21 -0.04 35 17 17 +17
28MAY26 19.50 P 0.00 0.00 0.00 0.28 -0.06 35 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.36 -0.08 35 0 219 0
28MAY26 21.00 P 0.00 0.00 0.00 0.61 -0.12 35 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.96 -0.16 34 0 100 0
28MAY26 23.00 P 0.00 0.00 0.00 1.40 -0.22 34 0 307 0
28MAY26 24.00 P 2.07 2.07 2.07 1.96 -0.28 34 15 706 +15
28MAY26 25.00 P 0.00 0.00 0.00 2.62 -0.25 34 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.30 -0.43 32 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.26 -0.32 37 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.03 -0.57 34 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 5.94 -0.57 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.92 -0.43 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.89 -0.59 35 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.90 -0.40 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.99 -0.39 50 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.07 -0.42 58 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.88 -0.42 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.95 -0.41 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 -0.03 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 -0.06 34 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 -0.08 34 0 64 0
29JUN26 19.50 P 0.52 0.52 0.52 0.53 -0.08 34 4 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.66 -0.11 34 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 1.00 -0.14 34 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 1.43 -0.17 34 0 71 0
29JUN26 23.00 P 0.00 0.00 0.00 1.95 -0.20 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.54 -0.25 33 0 1,215 0
29JUN26 25.00 P 0.00 0.00 0.00 3.22 -0.27 33 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 3.95 -0.31 31 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 4.75 -0.32 30 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 5.58 -0.37 28 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 6.45 -0.49 23 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.35 -0.43 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.39 -0.32 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.23 -0.47 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.32 -0.35 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.25 -0.37 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.28 -0.32 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.24 -0.38 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.05 34 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 -0.05 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 -0.06 34 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.62 -0.08 33 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.75 -0.09 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.90 -0.10 33 0 15 0
29SEP26 20.00 P 1.15 1.15 1.15 1.06 -0.12 33 15 187 +15
29SEP26 21.00 P 0.00 0.00 0.00 1.44 -0.15 33 0 31 0
29SEP26 22.00 P 2.10 2.10 2.10 1.89 -0.17 33 2 30 +2
29SEP26 23.00 P 0.00 0.00 0.00 2.42 -0.22 33 0 239 0
29SEP26 24.00 P 0.00 0.00 0.00 3.01 -0.26 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.66 -0.24 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.43 -0.21 33 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.19 -0.26 33 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.02 -0.26 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.89 -0.26 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.75 -0.31 33 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.64 -0.29 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.61 -0.23 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.50 -0.28 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.44 -0.31 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.37 -0.35 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.38 -0.28 21 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.03 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.06 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.07 33 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 -0.08 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.00 -0.09 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.16 -0.11 32 0 17 0
30DEC26 20.00 P 1.44 1.44 1.44 1.34 -0.12 32 15 260 +15
30DEC26 21.00 P 0.00 0.00 0.00 1.74 -0.16 32 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 -0.19 32 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 2.74 -0.22 32 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.34 -0.25 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.00 -0.24 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 4.67 -0.32 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.46 -0.29 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.29 -0.26 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.11 -0.27 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.96 -0.29 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.85 -0.29 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.71 -0.35 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.53 -0.45 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.54 -0.32 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.47 -0.33 30 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 13.40 -0.31 27 0 0 0
30MAR27 17.00 P 0.72 0.72 0.72 0.66 -0.04 32 4 4 +4
30MAR27 17.50 P 0.00 0.00 0.00 0.77 -0.07 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 -0.09 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 -0.07 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.20 -0.12 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 -0.14 32 0 0 0
30MAR27 20.00 P 1.66 1.66 1.66 1.58 -0.12 32 15 101 +15
30MAR27 21.00 P 0.00 0.00 0.00 2.01 -0.13 32 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.45 -0.19 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.97 -0.23 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.56 -0.26 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.25 -0.25 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.96 -0.16 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.69 -0.19 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.47 -0.19 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.31 -0.26 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.14 -0.25 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.98 -0.16 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.86 -0.21 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.73 -0.32 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.64 -0.31 32 0 0 0
TOTAL PUT 150 15,699 +135
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$ 85.60
06MAR26 50.00 C 0.00 0.00 0.00 35.60 +0.50 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 33.10 +0.50 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 30.60 +0.50 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 28.10 +0.50 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 25.60 +0.50 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 23.10 +0.50 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 20.60 +0.50 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 18.10 +0.49 0 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 15.60 +0.49 0 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 13.10 +0.49 0 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 10.60 +0.49 0 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 8.10 +0.47 0 0 0 -10
06MAR26 80.00 C 0.00 0.00 0.00 5.60 +0.50 0 0 0 -43
06MAR26 82.50 C 2.69 3.45 2.69 3.10 +0.32 0 52 0 -519
06MAR26 85.00 C 0.60 1.24 0.49 0.60 -0.28 0 120 0 -181
06MAR26 87.50 C 0.11 0.11 0.05 0.00 -0.19 0 3 188 -1
06MAR26 90.00 C 0.03 0.03 0.03 0.00 -0.03 0 3 202 0
06MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
06MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
06MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 35.62 +0.49 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 33.13 +0.50 117 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 30.63 +0.50 103 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 28.13 +0.50 89 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 25.63 +0.50 72 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 23.13 +0.49 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 20.63 +0.49 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 18.14 +0.50 63 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 15.86 +0.72 90 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 13.16 +0.50 53 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 10.69 +0.48 49 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 8.28 +0.45 46 0 0 0
13MAR26 80.00 C 6.30 6.30 6.30 5.99 +0.40 44 1 28 0
13MAR26 82.50 C 0.00 0.00 0.00 3.96 +0.41 43 0 122 0
13MAR26 85.00 C 2.25 2.25 2.22 2.22 +0.10 39 16 147 0
13MAR26 87.50 C 1.03 1.43 1.03 1.08 -0.02 38 63 429 -15
13MAR26 90.00 C 0.44 0.64 0.40 0.46 -0.09 39 63 79 +36
13MAR26 92.50 C 0.27 0.27 0.27 0.18 -0.07 39 6 17 +6
13MAR26 95.00 C 0.00 0.00 0.00 0.06 -0.06 40 1 56 -1
13MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.73 +0.56 136 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.64 +0.47 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.65 +0.48 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.69 +0.52 108 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.65 +0.48 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.65 +0.47 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.65 +0.47 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.74 +0.56 109 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.74 +0.56 105 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.66 +0.48 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.74 +0.56 98 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.66 +0.47 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.75 +0.56 93 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 33.26 +0.57 86 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.77 +0.57 80 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 28.28 +0.58 73 0 125 0
30MAR26 60.00 C 24.90 24.90 24.90 25.71 +0.55 50 15 1,352 0
30MAR26 62.50 C 0.00 0.00 0.00 23.31 +0.67 62 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.85 +0.62 58 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 18.36 +0.61 51 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 16.32 +0.99 62 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 13.46 +0.52 42 0 432 0
30MAR26 75.00 C 0.00 0.00 0.00 11.15 +0.50 41 0 367 0
30MAR26 77.50 C 0.00 0.00 0.00 8.95 +0.71 40 0 243 0
30MAR26 80.00 C 0.00 0.00 0.00 6.91 +0.39 38 0 1,684 0
30MAR26 82.50 C 4.72 4.72 4.72 5.12 +0.43 37 15 822 +15
30MAR26 85.00 C 3.10 4.03 3.10 3.50 +0.17 35 47 891 +11
30MAR26 87.50 C 2.00 2.76 2.00 2.43 +0.22 36 30 1,497 -30
30MAR26 90.00 C 1.48 1.83 1.48 1.59 +0.11 36 12 1,527 +7
30MAR26 92.50 C 1.02 1.17 0.96 1.00 +0.05 36 66 1,205 -2
30MAR26 95.00 C 0.59 0.74 0.59 0.61 +0.03 37 37 2,064 +26
30MAR26 97.50 C 0.41 0.42 0.41 0.35 +0.02 36 38 956 +12
30MAR26 100.00 C 0.32 0.32 0.27 0.20 +0.01 37 13 601 +1
30MAR26 102.50 C 0.17 0.17 0.17 0.11 +0.01 37 15 664 -7
30MAR26 105.00 C 0.13 0.13 0.13 0.06 0.00 37 5 299 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 0.00 37 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 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 6 156 +6
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 47 60 589 +60
29APR26 50.00 C 0.00 0.00 0.00 36.02 +0.73 75 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.54 +0.73 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.06 +0.86 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.40 +0.69 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.96 +0.74 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.53 +0.61 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.34 +0.92 50 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 18.77 +0.73 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.54 +0.83 43 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 14.06 +0.55 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.93 +0.54 37 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.93 +0.51 36 0 17 0
29APR26 80.00 C 0.00 0.00 0.00 8.06 +0.51 35 0 285 0
29APR26 82.50 C 6.49 6.88 6.49 6.50 +0.58 35 24 275 -17
29APR26 85.00 C 5.11 5.19 5.11 5.05 +0.42 35 22 224 0
29APR26 87.50 C 0.00 0.00 0.00 3.86 +0.26 34 0 238 0
29APR26 90.00 C 2.94 2.94 2.94 2.89 +0.20 34 1 180 0
29APR26 92.50 C 2.06 2.32 2.06 2.12 +0.13 34 45 414 +11
29APR26 95.00 C 1.54 1.72 1.54 1.51 +0.02 34 14 665 +14
29APR26 97.50 C 1.06 1.30 1.06 1.05 -0.05 33 35 446 +15
29APR26 100.00 C 0.82 0.86 0.82 0.71 -0.10 33 17 1,290 +2
29APR26 102.50 C 0.63 0.67 0.60 0.47 -0.12 33 179 716 +8
29APR26 105.00 C 0.51 0.51 0.51 0.30 -0.16 33 6 162 +6
29APR26 107.50 C 0.00 0.00 0.00 0.19 -0.14 33 0 145 0
29APR26 110.00 C 0.32 0.35 0.31 0.12 -0.12 32 393 811 +393
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.11 32 0 13 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 -0.09 32 0 11 0
29APR26 117.50 C 0.16 0.16 0.16 0.03 -0.07 33 100 111 +100
29APR26 120.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 36.16 +0.74 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.69 +0.73 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.37 +1.01 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.93 +0.96 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.51 +0.96 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.11 +0.85 49 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.73 +0.95 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.38 +0.95 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.97 +0.65 39 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 14.55 +0.33 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.51 +0.31 35 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 10.61 +0.30 34 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 8.86 +0.04 34 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 7.37 +0.42 34 0 253 0
28MAY26 85.00 C 5.88 5.88 5.88 5.99 +0.33 34 1 229 +1
28MAY26 87.50 C 0.00 0.00 0.00 4.79 +0.30 33 0 73 0
28MAY26 90.00 C 3.97 3.97 3.97 3.81 +0.23 33 1 152 0
28MAY26 92.50 C 0.00 0.00 0.00 2.96 +0.14 33 0 596 0
28MAY26 95.00 C 0.00 0.00 0.00 2.28 +0.11 33 0 440 0
28MAY26 97.50 C 1.88 1.92 1.88 1.74 +0.07 33 10 125 +5
28MAY26 100.00 C 0.00 0.00 0.00 1.30 +0.04 33 0 1,465 0
28MAY26 102.50 C 1.12 1.12 1.12 0.96 +0.01 33 12 362 +12
28MAY26 105.00 C 1.01 1.01 0.92 0.69 -0.01 33 257 259 +208
28MAY26 107.50 C 0.76 0.76 0.76 0.50 -0.01 33 30 119 +30
28MAY26 110.00 C 0.61 0.61 0.61 0.36 -0.02 33 1 20 0
28MAY26 112.50 C 0.00 0.00 0.00 0.25 -0.02 32 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 109 0
29JUN26 44.00 C 0.00 0.00 0.00 42.11 +0.75 69 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.12 +0.75 68 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.12 +0.75 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.13 +0.75 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.14 +0.76 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.15 +0.76 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.16 +0.74 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.70 +0.74 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.37 +1.01 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.95 +0.96 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.54 +0.99 48 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.16 +0.90 45 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 21.73 +0.95 42 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.38 +0.95 39 0 4 0
29JUN26 70.00 C 16.15 16.73 16.15 17.09 +0.77 37 23 1,041 +23
29JUN26 72.50 C 0.00 0.00 0.00 14.67 +0.45 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.71 +0.41 33 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.91 +0.41 33 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 9.26 +0.34 33 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.89 +0.42 33 0 224 0
29JUN26 85.00 C 0.00 0.00 0.00 6.56 +0.46 33 0 250 0
29JUN26 87.50 C 5.45 5.45 5.45 5.40 +0.29 33 15 199 +11
29JUN26 90.00 C 0.00 0.00 0.00 4.45 +0.18 33 0 977 0
29JUN26 92.50 C 3.31 3.70 3.31 3.64 +0.29 33 16 891 +14
29JUN26 95.00 C 0.00 0.00 0.00 2.95 +0.17 33 1 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 2.36 +0.07 33 1 200 0
29JUN26 100.00 C 0.00 0.00 0.00 1.90 +0.02 33 0 89 0
29JUN26 102.50 C 0.00 0.00 0.00 1.50 -0.05 33 0 1,200 0
29JUN26 105.00 C 1.35 1.35 1.35 1.19 -0.10 33 2 156 +2
29JUN26 107.50 C 1.07 1.07 1.07 0.94 -0.14 33 15 248 +13
29JUN26 110.00 C 0.00 0.00 0.00 0.73 -0.15 33 0 480 0
29JUN26 112.50 C 0.00 0.00 0.00 0.58 -0.15 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.45 -0.17 34 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.17 34 0 1 0
29JUN26 120.00 C 0.47 0.47 0.47 0.27 -0.18 34 30 75 +30
29SEP26 46.00 C 0.00 0.00 0.00 40.12 +0.75 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.13 +0.75 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.14 +0.76 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.15 +0.76 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.16 +0.74 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.86 +0.90 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.43 +1.07 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.02 +0.93 41 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 26.69 +1.14 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.30 +1.04 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.20 +1.25 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.88 +1.06 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.89 +0.95 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.79 +0.61 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.06 +0.86 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.43 +0.83 32 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.90 +0.40 32 0 52 0
29SEP26 82.50 C 0.00 0.00 0.00 9.56 +0.42 31 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 8.32 +0.38 31 0 547 0
29SEP26 87.50 C 6.84 6.84 6.84 7.22 +0.36 31 20 131 0
29SEP26 90.00 C 6.35 6.35 6.35 6.26 +0.33 31 2 170 0
29SEP26 92.50 C 0.00 0.00 0.00 5.42 +0.30 32 0 130 0
29SEP26 95.00 C 0.00 0.00 0.00 4.68 +0.10 31 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 4.02 +0.14 32 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.47 +0.06 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.03 +0.08 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.64 +0.03 32 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.29 +0.02 33 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.98 -0.01 33 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.70 -0.05 33 0 33 0
29SEP26 115.00 C 1.55 1.59 1.55 1.46 -0.06 33 4 9 +4
29SEP26 117.50 C 0.00 0.00 0.00 1.23 -0.17 33 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.04 -0.18 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.94 -0.14 34 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.78 -0.19 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.67 -0.19 34 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.58 -0.18 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 37.18 +0.74 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.20 +0.74 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.86 +0.90 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.47 +1.11 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.21 +1.12 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.02 +1.12 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.83 +0.96 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.82 +0.99 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.86 +1.01 33 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.99 +0.86 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.26 +1.01 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.39 +0.67 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.89 +0.82 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.44 +0.37 31 0 114 0
30DEC26 82.50 C 0.00 0.00 0.00 11.15 +0.45 31 0 555 0
30DEC26 85.00 C 9.75 9.75 9.75 9.93 +0.38 31 15 446 +15
30DEC26 87.50 C 0.00 0.00 0.00 8.85 +0.36 31 0 93 0
30DEC26 90.00 C 7.87 7.87 7.87 7.86 +0.32 31 15 163 +15
30DEC26 92.50 C 0.00 0.00 0.00 6.99 +0.31 31 0 135 0
30DEC26 95.00 C 0.00 0.00 0.00 6.26 +0.32 31 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.56 +0.20 31 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 4.87 +0.02 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.39 +0.04 31 0 15 0
30DEC26 105.00 C 3.88 3.88 3.88 3.88 -0.04 31 15 44 +15
30DEC26 107.50 C 0.00 0.00 0.00 3.42 -0.11 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.13 -0.09 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.76 -0.16 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.47 -0.17 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.13 -0.30 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.86 -0.42 32 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.67 -0.40 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.49 -0.42 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.30 -0.41 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.20 -0.38 33 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 36.63 +1.16 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.43 +1.17 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.22 +1.16 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.06 +1.12 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.97 +1.11 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.93 +1.12 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.94 +1.05 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.06 +1.03 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.21 +0.87 32 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.50 +0.88 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.89 +0.71 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.39 +0.86 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.01 +0.55 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.61 +0.44 30 0 500 0
30MAR27 85.00 C 0.00 0.00 0.00 11.40 +0.40 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.31 +0.37 30 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 9.39 +0.46 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.53 +0.47 31 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 7.69 +0.41 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.94 +0.32 31 0 48 0
30MAR27 100.00 C 0.00 0.00 0.00 6.28 +0.25 31 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 5.65 +0.19 31 0 17 0
30MAR27 105.00 C 0.00 0.00 0.00 5.15 +0.14 31 0 35 0
30MAR27 107.50 C 4.70 4.70 4.70 4.70 +0.14 31 5 5 +5
30MAR27 110.00 C 0.00 0.00 0.00 4.25 +0.11 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.91 +0.10 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 3.58 +0.09 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.25 +0.09 32 0 0 0
TOTAL CALL 2,014 49,340 +306
06MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
06MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
06MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 119 0
06MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 210 0
06MAR26 82.50 P 0.08 0.08 0.02 0.00 -0.23 0 40 323 +10
06MAR26 85.00 P 0.81 0.84 0.04 0.00 -0.83 0 277 92 -47
06MAR26 87.50 P 1.37 1.62 1.37 1.90 -0.67 0 35 0 -86
06MAR26 90.00 P 4.15 4.15 4.10 4.40 -0.53 0 45 0 0
06MAR26 92.50 P 0.00 0.00 0.00 6.90 -0.50 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 11.90 -0.50 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 14.40 -0.50 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 16.90 -0.67 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 19.40 -0.63 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 21.90 -0.67 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 24.40 -0.63 0 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 26.90 -0.63 0 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 29.40 -0.78 0 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 31.90 -0.78 0 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 59 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
13MAR26 72.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 296 0
13MAR26 75.00 P 0.10 0.10 0.10 0.06 -0.01 50 3 172 0
13MAR26 77.50 P 0.16 0.16 0.16 0.15 -0.04 47 4 80 -1
13MAR26 80.00 P 0.40 0.40 0.31 0.34 -0.13 44 12 200 +7
13MAR26 82.50 P 0.63 0.75 0.60 0.74 -0.26 41 65 327 +16
13MAR26 85.00 P 2.40 2.40 1.25 1.53 -0.42 38 53 286 +34
13MAR26 87.50 P 3.17 3.17 2.49 2.95 -0.65 39 79 53 +23
13MAR26 90.00 P 0.00 0.00 0.00 4.71 -0.63 35 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 7.05 -0.57 40 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 9.43 -0.55 39 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 11.90 -0.52 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 14.40 -0.50 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 16.90 -0.84 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 19.53 -0.64 82 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 22.04 -0.64 91 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 24.54 -0.65 98 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 27.04 -0.65 105 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 29.53 -0.66 111 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 32.04 -0.65 119 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 557 0
30MAR26 52.50 P 0.01 0.01 0.01 0.01 0.00 69 4 479 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 63 100 414 +100
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 963 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 801 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 422 0
30MAR26 67.50 P 0.12 0.12 0.12 0.07 +0.02 46 1 979 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 939 0
30MAR26 72.50 P 0.28 0.30 0.28 0.24 +0.02 42 5 867 +1
30MAR26 75.00 P 0.39 0.42 0.38 0.43 0.00 41 8 1,941 +1
30MAR26 77.50 P 0.70 0.70 0.68 0.70 -0.08 39 34 1,343 +20
30MAR26 80.00 P 1.42 1.42 0.95 1.14 -0.16 38 155 2,016 +56
30MAR26 82.50 P 2.22 2.22 1.53 1.81 -0.23 36 84 749 +49
30MAR26 85.00 P 3.16 3.16 2.70 2.81 -0.33 36 27 981 +8
30MAR26 87.50 P 4.45 4.45 4.02 4.09 -0.49 35 38 287 +10
30MAR26 90.00 P 6.40 6.40 5.32 5.74 -0.52 35 64 300 +48
30MAR26 92.50 P 0.00 0.00 0.00 7.75 -0.45 36 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 9.87 -0.47 36 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.13 -0.48 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.50 -0.49 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.11 -0.66 46 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 19.57 -0.73 49 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.04 -0.76 52 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 24.57 -0.71 57 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.04 -0.73 60 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 29.53 -0.77 63 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.04 -0.76 68 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 34.47 -0.82 66 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 3 0
29APR26 60.00 P 0.13 0.13 0.13 0.05 +0.02 41 3 246 +3
29APR26 62.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 46 0
29APR26 65.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 146 0
29APR26 67.50 P 0.00 0.00 0.00 0.27 +0.05 39 0 265 0
29APR26 70.00 P 0.48 0.48 0.48 0.45 +0.06 38 1 362 -1
29APR26 72.50 P 0.76 0.76 0.75 0.71 +0.06 38 45 187 +42
29APR26 75.00 P 0.96 1.05 0.96 1.05 +0.01 37 45 584 +15
29APR26 77.50 P 1.36 1.48 1.36 1.51 -0.07 36 18 427 +7
29APR26 80.00 P 2.35 2.35 1.90 2.13 -0.12 35 150 592 +96
29APR26 82.50 P 2.92 2.92 2.92 2.94 -0.18 34 9 869 +1
29APR26 85.00 P 3.72 3.89 3.72 3.99 -0.25 33 16 739 +16
29APR26 87.50 P 5.19 5.19 5.19 5.30 -0.54 33 15 260 +1
29APR26 90.00 P 7.16 7.16 6.42 6.84 -0.40 33 112 198 +51
29APR26 92.50 P 0.00 0.00 0.00 8.58 -0.46 33 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 10.57 -0.56 33 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 12.64 -0.61 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.83 -0.66 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.11 -0.68 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.57 -0.73 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.04 -0.76 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.57 -0.71 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.04 -0.73 43 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.53 -0.77 45 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.04 -0.76 48 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.47 -0.82 48 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 -0.06 38 0 1 0
28MAY26 60.00 P 0.26 0.28 0.26 0.14 -0.08 38 4 69 -2
28MAY26 62.50 P 0.00 0.00 0.00 0.24 -0.11 37 0 75 0
28MAY26 65.00 P 0.54 0.54 0.54 0.39 -0.13 37 2 59 +2
28MAY26 67.50 P 0.70 0.70 0.70 0.61 -0.12 36 20 111 -20
28MAY26 70.00 P 1.02 1.02 0.87 0.91 -0.11 36 120 689 +106
28MAY26 72.50 P 1.25 1.25 1.25 1.30 -0.13 35 1 183 +1
28MAY26 75.00 P 1.60 1.60 1.60 1.76 -0.20 34 3 244 -3
28MAY26 77.50 P 2.38 2.41 2.38 2.41 -0.21 34 15 394 0
28MAY26 80.00 P 3.11 3.14 2.83 3.20 -0.22 33 30 226 +2
28MAY26 82.50 P 3.80 3.80 3.80 4.16 -0.22 33 1 317 +1
28MAY26 85.00 P 0.00 0.00 0.00 5.32 -0.26 32 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 6.69 -0.31 32 0 365 0
28MAY26 90.00 P 8.17 8.34 8.17 8.34 -0.36 32 30 332 +30
28MAY26 92.50 P 0.00 0.00 0.00 10.19 -0.37 33 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 12.09 -0.39 33 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 14.10 -0.83 33 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.21 -0.83 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.27 -0.70 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.51 -0.75 30 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.83 -1.10 29 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.24 -1.05 30 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.64 -0.94 29 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.11 -0.66 30 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.48 -0.72 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.92 -1.08 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 -0.05 34 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 -0.05 34 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.52 -0.08 34 0 1,715 0
29JUN26 67.50 P 0.00 0.00 0.00 0.80 -0.09 34 0 592 0
29JUN26 70.00 P 1.30 1.30 1.30 1.18 -0.10 34 1 2,320 +1
29JUN26 72.50 P 0.00 0.00 0.00 1.68 -0.11 33 0 2,484 0
29JUN26 75.00 P 0.00 0.00 0.00 2.32 -0.10 33 0 944 0
29JUN26 77.50 P 2.96 2.96 2.96 3.02 -0.12 33 1 775 0
29JUN26 80.00 P 3.76 3.76 3.76 3.88 -0.15 32 1 593 +1
29JUN26 82.50 P 4.79 4.80 4.77 4.92 -0.13 32 17 447 +17
29JUN26 85.00 P 5.94 6.04 5.94 6.13 -0.24 32 30 270 +30
29JUN26 87.50 P 7.39 7.39 7.39 7.54 -0.26 32 15 199 +15
29JUN26 90.00 P 9.38 9.38 8.67 9.14 -0.39 32 30 257 0
29JUN26 92.50 P 0.00 0.00 0.00 10.98 -0.41 33 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 12.82 -0.61 33 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 14.76 -0.88 33 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 16.75 -0.80 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.89 -0.85 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.14 -0.93 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.41 -0.97 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.73 -0.98 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.10 -0.99 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.48 -0.99 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.86 -1.06 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.29 -1.01 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.04 34 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.05 34 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 +0.07 34 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 +0.07 33 0 108 0
29SEP26 60.00 P 0.00 0.00 0.00 0.67 +0.10 33 0 109 0
29SEP26 62.50 P 0.00 0.00 0.00 0.94 +0.10 33 0 158 0
29SEP26 65.00 P 0.00 0.00 0.00 1.31 +0.10 33 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 1.77 +0.10 33 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.31 +0.08 33 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 2.95 +0.06 33 0 169 0
29SEP26 75.00 P 0.00 0.00 0.00 3.68 -0.04 32 0 134 0
29SEP26 77.50 P 0.00 0.00 0.00 4.51 -0.12 32 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.46 -0.17 32 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 6.57 -0.20 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 7.81 -0.24 31 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 9.19 -0.28 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.80 -0.36 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.38 -0.63 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.23 -0.61 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.02 -0.73 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.02 -0.76 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.05 -0.97 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.13 -0.87 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.28 -0.93 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.48 -0.95 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.72 -0.96 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.99 -0.99 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.30 -0.95 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.68 -0.93 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.04 -0.95 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.41 -0.99 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.81 -1.00 33 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.18 -1.05 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 0.00 32 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 0.00 32 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 0.00 32 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.01 32 0 24 0
30DEC26 57.50 P 0.00 0.00 0.00 0.80 -0.01 32 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.09 -0.02 32 0 99 0
30DEC26 62.50 P 1.73 1.73 1.73 1.47 -0.01 32 30 160 0
30DEC26 65.00 P 2.04 2.04 2.04 1.94 -0.02 32 1 88 0
30DEC26 67.50 P 0.00 0.00 0.00 2.48 -0.04 32 0 170 0
30DEC26 70.00 P 3.39 3.39 3.39 3.13 -0.04 32 15 131 +15
30DEC26 72.50 P 0.00 0.00 0.00 3.89 -0.06 32 0 125 0
30DEC26 75.00 P 0.00 0.00 0.00 4.70 -0.01 31 0 51 0
30DEC26 77.50 P 0.00 0.00 0.00 5.55 -0.15 31 0 19 0
30DEC26 80.00 P 6.56 6.56 6.56 6.66 -0.09 31 15 195 +7
30DEC26 82.50 P 0.00 0.00 0.00 7.71 -0.20 31 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 8.97 -0.23 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.35 -0.13 30 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 11.94 -0.33 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.57 -0.36 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.24 -0.69 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.97 -0.75 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.85 -0.79 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.90 -0.82 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.88 -0.85 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.98 -0.84 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.98 -1.01 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.22 -0.94 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.42 -0.94 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.66 -0.96 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.07 -0.85 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.37 -0.87 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.56 -1.02 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.91 -1.04 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.28 -1.07 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 +0.14 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 +0.12 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.97 +0.16 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 +0.18 32 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.66 +0.17 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.14 +0.18 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.66 +0.18 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.28 +0.13 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.92 +0.04 31 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 4.65 -0.07 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.57 -0.05 31 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 6.51 -0.07 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.49 -0.18 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.75 -0.11 30 0 500 0
30MAR27 85.00 P 0.00 0.00 0.00 10.01 -0.15 30 0 500 0
30MAR27 87.50 P 0.00 0.00 0.00 11.37 -0.22 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.92 -0.41 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.62 -0.24 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.19 -0.61 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.90 -0.70 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.74 -0.75 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.80 -0.59 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.63 -0.77 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.64 -0.80 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.71 -0.81 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.80 -0.86 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.94 -0.88 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.12 -0.93 31 0 0 0
TOTAL PUT 1,929 50,975 +683
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$ 5.90
30MAR26 3.30 C 0.00 0.00 0.00 2.66 +0.04 154 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.56 +0.03 148 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.46 +0.03 141 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.36 +0.04 135 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.22 0.00 97 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.17 +0.05 128 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.06 +0.03 116 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.94 +0.01 99 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.85 +0.03 99 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.75 +0.03 94 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.65 +0.03 89 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.56 +0.03 88 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.45 +0.03 78 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.35 +0.01 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.26 +0.02 72 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.16 +0.02 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.06 0.00 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.97 0.00 60 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.75 +0.02 55 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.56 -0.01 53 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.40 +0.01 52 0 1 0
30MAR26 6.00 C 0.29 0.29 0.29 0.27 -0.01 51 2 40 0
30MAR26 6.25 C 0.00 0.00 0.00 0.17 -0.01 50 0 69 0
30MAR26 6.50 C 0.11 0.11 0.10 0.11 0.00 50 6 261 0
30MAR26 6.75 C 0.07 0.07 0.07 0.07 0.00 51 22 264 +22
30MAR26 7.00 C 0.03 0.04 0.03 0.04 -0.01 51 22 850 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 54 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 56 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 222 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.48 +0.01 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.39 +0.01 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.30 +0.01 56 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.20 -0.01 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.12 0.00 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.04 +0.01 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.84 -0.02 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.39 0.00 46 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.29 0.00 46 0 21 0
29APR26 6.50 C 0.22 0.23 0.22 0.21 0.00 46 6 42 0
29APR26 6.75 C 0.17 0.17 0.17 0.15 0.00 46 3 150 +3
29APR26 7.00 C 0.00 0.00 0.00 0.11 0.00 46 0 198 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 0.00 47 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 0.00 48 0 1,050 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 0.00 47 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 45 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.52 +0.01 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.43 +0.01 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.35 +0.02 52 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.26 0.00 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.18 +0.01 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.10 0.00 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
28MAY26 5.50 C 0.76 0.76 0.76 0.75 +0.02 46 15 15 +15
28MAY26 5.75 C 0.58 0.58 0.58 0.60 +0.01 45 15 15 +15
28MAY26 6.00 C 0.46 0.46 0.46 0.48 -0.01 45 15 15 +15
28MAY26 6.25 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.22 -0.01 44 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 0.00 44 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 0.00 45 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 0.00 46 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 0.00 46 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 45 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.98 0.00 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.88 -0.01 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.81 0.00 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.71 +0.02 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.63 +0.01 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.54 -0.03 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.46 +0.01 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.39 +0.02 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.30 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.23 +0.01 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.14 -0.03 45 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.81 0.00 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.67 0.00 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.55 -0.01 43 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.45 -0.01 43 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.36 -0.01 43 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.29 -0.01 43 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 -0.01 42 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 1,061 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.01 43 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 44 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 0.00 44 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 2.04 -0.03 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.98 0.00 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.90 -0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.81 0.00 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.73 +0.01 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.66 +0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.51 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.44 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.36 -0.01 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.30 0.00 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 0.00 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 0.00 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 0.00 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 0.00 42 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.01 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 0.00 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.47 0.00 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 0.00 41 0 58 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 +0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 0.00 42 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 -0.01 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 +0.02 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.63 +0.02 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.56 +0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 0.00 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 +0.02 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.28 +0.01 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 +0.03 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 +0.02 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 0.00 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 0.00 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 0.00 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 +0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 0.00 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.85 -0.01 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 -0.03 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.72 0.00 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.64 -0.02 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 -0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 -0.02 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.37 -0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.25 -0.02 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.13 -0.01 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 +0.01 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
TOTAL CALL 106 11,330 +70
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 4.60 P 0.01 0.01 0.01 0.01 0.00 54 125 125 +125
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 565 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 53 0 166 0
30MAR26 4.90 P 0.03 0.03 0.03 0.03 0.00 53 75 555 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 53 0 530 0
30MAR26 5.25 P 0.07 0.07 0.07 0.08 0.00 52 5 54 0
30MAR26 5.50 P 0.13 0.14 0.13 0.14 0.00 51 3 874 -1
30MAR26 5.75 P 0.22 0.23 0.22 0.23 0.00 50 72 694 +72
30MAR26 6.00 P 0.32 0.32 0.32 0.35 0.00 49 2 442 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.51 0.00 49 0 273 0
30MAR26 6.50 P 0.70 0.70 0.70 0.69 0.00 48 13 276 -13
30MAR26 6.75 P 0.00 0.00 0.00 0.92 +0.02 54 0 305 0
30MAR26 7.00 P 0.00 0.00 0.00 1.14 +0.03 54 0 543 0
30MAR26 7.25 P 0.00 0.00 0.00 1.36 0.00 48 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 1.60 -0.01 0 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 1.85 0.00 0 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 48 0 27 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 0.00 47 0 3 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 +0.01 48 0 110 0
29APR26 5.00 P 0.10 0.10 0.10 0.09 0.00 46 5 102 +5
29APR26 5.25 P 0.00 0.00 0.00 0.15 0.00 46 0 74 0
29APR26 5.50 P 0.00 0.00 0.00 0.24 +0.01 47 0 127 0
29APR26 5.75 P 0.00 0.00 0.00 0.34 0.00 46 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.46 0.00 45 0 100 0
29APR26 6.25 P 0.00 0.00 0.00 0.61 0.00 45 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 0.81 +0.03 48 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 0.98 +0.01 46 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.17 -0.02 43 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.40 -0.02 45 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.60 -0.03 0 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 1.87 -0.02 47 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.11 -0.02 47 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.86 +0.02 70 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.22 0.00 45 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 0.31 0.00 45 0 15 0
28MAY26 5.75 P 0.00 0.00 0.00 0.42 0.00 45 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 0.00 44 0 15 0
28MAY26 6.25 P 0.71 0.71 0.71 0.68 -0.01 43 15 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.84 -0.01 42 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.02 +0.01 42 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 +0.01 42 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.42 -0.03 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.66 0.00 43 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 1.88 -0.01 41 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.11 -0.02 39 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.37 0.00 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.61 0.00 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.61 +0.02 57 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.86 +0.02 59 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 45 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 45 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 44 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 43 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 44 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 44 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 0.00 44 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 0.00 43 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 0.00 43 0 81 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 0.00 44 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 0.00 44 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 0.00 43 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 0.00 43 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 +0.01 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 0.00 42 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.10 -0.01 43 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.29 +0.01 43 0 277 0
29JUN26 7.25 P 0.00 0.00 0.00 1.49 +0.03 43 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.68 -0.01 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.93 0.00 44 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.17 +0.01 46 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.39 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.63 0.00 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.86 -0.01 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.11 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.37 +0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.61 +0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.86 +0.01 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 43 0 171 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.01 43 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.01 43 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 0.00 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 42 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.01 43 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.01 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 +0.01 42 0 834 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 0.00 41 0 802 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 +0.01 41 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.24 +0.01 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.02 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 +0.01 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 +0.02 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 +0.01 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 +0.01 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 +0.02 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.69 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.15 0.00 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.39 +0.01 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.63 +0.01 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.88 +0.01 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.01 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.01 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 0.00 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 0.00 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 +0.01 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 0.00 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 +0.01 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 +0.01 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.52 +0.01 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 +0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 +0.01 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.32 +0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 -0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 +0.01 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.20 +0.01 42 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.43 +0.02 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.67 +0.03 43 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.90 +0.03 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 0.00 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 0.00 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 0.00 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 -0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.61 0.00 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.96 -0.01 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.16 -0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.59 +0.02 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 0.00 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.01 +0.02 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.23 +0.02 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.45 +0.01 40 0 0 0
TOTAL PUT 315 15,657 +190
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$ 107.30
30MAR26 72.50 C 0.00 0.00 0.00 34.95 +5.25 61 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.48 +5.22 61 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.02 +5.16 60 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.60 +5.10 60 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 25.21 +4.99 60 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.87 +4.85 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.61 +4.69 60 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 18.42 +4.48 60 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.34 +4.58 60 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 14.38 +4.07 60 0 62 0
30MAR26 97.50 C 0.00 0.00 0.00 12.54 +3.78 60 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 10.85 +3.29 60 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 9.02 +2.72 58 0 37 0
30MAR26 105.00 C 6.49 7.55 6.49 7.87 +2.67 60 17 47 -2
30MAR26 107.50 C 4.65 6.20 4.65 6.65 +2.32 60 21 322 +6
30MAR26 110.00 C 3.81 5.60 3.81 5.52 +1.99 60 26 59 -6
30MAR26 112.50 C 4.05 4.05 4.05 4.68 +1.82 61 1 22 +1
30MAR26 115.00 C 2.80 3.85 2.80 3.85 +1.57 61 17 73 +17
30MAR26 117.50 C 3.18 3.18 3.18 3.18 +1.37 61 1 84 0
30MAR26 120.00 C 1.96 2.30 1.96 2.57 +1.15 61 33 167 +30
30MAR26 122.50 C 1.60 1.80 1.60 2.06 +0.95 61 45 131 +45
30MAR26 125.00 C 0.00 0.00 0.00 1.64 +0.78 61 0 120 0
30MAR26 127.50 C 1.50 1.50 1.50 1.30 +0.64 61 1 1 +1
30MAR26 130.00 C 0.00 0.00 0.00 1.02 +0.51 61 0 22 0
30MAR26 132.50 C 0.80 1.00 0.80 0.79 +0.41 61 20 36 0
30MAR26 135.00 C 0.66 0.66 0.65 0.60 +0.31 60 3 25 +3
30MAR26 137.50 C 0.00 0.00 0.00 0.46 +0.24 60 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.36 +0.20 61 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.28 +0.16 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.21 +0.12 61 0 12 0
29APR26 72.50 C 0.00 0.00 0.00 35.41 +5.08 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.07 +5.00 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 30.78 +4.90 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.55 +4.79 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.39 +4.66 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.30 +4.51 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.30 +4.35 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 20.38 +4.17 59 0 0 0
29APR26 92.50 C 18.40 18.40 18.40 18.56 +3.97 59 1 45 0
29APR26 95.00 C 0.00 0.00 0.00 16.85 +3.77 59 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 15.23 +3.91 59 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 13.73 +3.29 59 0 50 0
29APR26 102.50 C 11.68 11.68 11.68 11.96 +2.68 56 1 23 0
29APR26 105.00 C 9.50 9.50 9.50 11.07 +2.82 59 1 14 +1
29APR26 107.50 C 0.00 0.00 0.00 9.83 +2.59 59 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 8.86 +2.47 59 0 48 0
29APR26 112.50 C 6.65 6.65 6.65 7.90 +2.33 60 1 27 +1
29APR26 115.00 C 5.25 7.09 5.25 7.01 +2.09 60 28 60 +28
29APR26 117.50 C 0.00 0.00 0.00 6.22 +1.94 60 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 5.46 +1.75 60 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 4.79 +1.58 60 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.19 +1.43 60 0 32 0
29APR26 127.50 C 0.00 0.00 0.00 3.65 +1.27 60 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.17 +1.13 59 0 22 0
29APR26 132.50 C 0.00 0.00 0.00 2.76 +1.01 60 0 72 0
29APR26 135.00 C 2.54 2.54 2.50 2.39 +0.90 59 5 216 +1
29APR26 137.50 C 0.00 0.00 0.00 2.06 +0.82 59 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.78 +0.70 59 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.49 +0.60 59 0 1 0
29APR26 145.00 C 1.83 1.83 1.83 1.32 +0.54 59 1 31 +1
28MAY26 72.50 C 0.00 0.00 0.00 36.02 +4.97 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 33.80 +4.89 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 31.64 +4.79 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.54 +4.67 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.52 +4.55 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.57 +4.41 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.70 +4.26 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.92 +4.11 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.23 +3.95 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 18.62 +3.77 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 16.59 +3.49 54 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 15.21 +3.03 55 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 14.34 +3.16 57 0 15 0
28MAY26 105.00 C 13.04 13.04 13.04 13.04 +2.92 57 15 30 +15
28MAY26 107.50 C 0.00 0.00 0.00 11.98 +2.84 57 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.90 +2.65 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 9.92 +2.48 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.00 +2.30 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.17 +2.14 58 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.41 +1.99 58 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.72 +1.88 58 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.11 +1.80 58 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 5.49 +1.65 58 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 4.94 +1.53 58 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 4.43 +1.49 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.78 +4.90 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.67 +4.81 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.62 +4.71 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.64 +4.61 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.74 +4.50 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.90 +4.37 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.14 +4.24 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.46 +4.10 56 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.86 +4.28 56 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 20.34 +4.13 56 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 18.90 +3.67 56 0 30 0
29JUN26 100.00 C 16.43 16.43 16.43 17.53 +3.58 56 1 46 +1
29JUN26 102.50 C 0.00 0.00 0.00 16.25 +3.26 56 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 14.91 +2.98 56 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 13.98 +3.02 57 0 95 0
29JUN26 110.00 C 12.64 12.64 12.64 12.92 +2.86 57 15 35 0
29JUN26 112.50 C 0.00 0.00 0.00 11.93 +2.71 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 11.01 +2.55 57 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 10.16 +2.40 57 0 32 0
29JUN26 120.00 C 0.00 0.00 0.00 9.37 +2.28 57 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 8.65 +2.36 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.87 +2.15 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.13 +1.93 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.54 +1.81 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.99 +1.70 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.48 +1.58 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.01 +1.48 56 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.58 +1.38 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.18 +1.28 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.82 +1.19 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.31 +4.82 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.46 +4.75 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.66 +4.66 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.93 +4.58 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.26 +4.50 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.65 +4.40 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.10 +4.30 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.62 +4.20 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.20 +4.10 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.84 +4.00 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.54 +3.89 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.30 +3.75 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 21.11 +3.65 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.98 +3.52 57 0 0 0
29SEP26 107.50 C 18.35 18.58 18.17 18.76 +2.85 56 150 150 +150
29SEP26 110.00 C 0.00 0.00 0.00 17.77 +2.80 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.93 +2.85 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.35 +3.11 58 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 15.50 +3.06 58 0 18 0
29SEP26 120.00 C 14.38 14.38 14.38 14.38 +2.69 57 60 103 +60
29SEP26 122.50 C 0.00 0.00 0.00 13.89 +2.91 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 13.11 +3.10 58 0 14 0
29SEP26 127.50 C 0.00 0.00 0.00 12.38 +2.98 58 0 8 0
29SEP26 130.00 C 11.40 11.40 11.40 11.35 +2.52 57 1 24 0
29SEP26 132.50 C 0.00 0.00 0.00 10.71 +2.42 57 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 10.11 +2.33 57 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.54 +2.24 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 9.00 +2.15 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.49 +2.06 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.01 +1.98 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.33 +4.70 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.61 +4.63 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.95 +4.55 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.34 +4.47 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.79 +4.39 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.30 +4.31 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.86 +4.22 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.47 +4.13 55 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 29.14 +4.05 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.86 +3.95 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.63 +3.86 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.45 +3.77 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.32 +3.53 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 23.24 +3.41 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 22.36 +3.45 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 21.33 +3.29 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 20.48 +3.04 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.60 +3.00 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.02 +3.23 57 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 18.16 +3.13 57 0 45 0
30DEC26 122.50 C 0.00 0.00 0.00 17.34 +3.05 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.56 +2.96 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.81 +2.87 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.10 +3.15 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.41 +3.04 56 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 13.76 +2.95 56 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.75 +2.46 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.18 +2.39 55 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 11.63 +2.32 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.10 +2.24 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.09 +4.52 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.47 +4.45 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.90 +4.38 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.38 +4.30 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.91 +4.21 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.50 +4.14 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.13 +4.05 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.81 +3.96 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.54 +3.88 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.32 +3.80 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.14 +3.71 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.01 +3.63 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.92 +3.17 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.87 +3.27 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.44 +3.68 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.89 +2.97 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.58 +3.51 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.72 +3.31 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 21.84 +3.20 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.98 +3.06 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.17 +2.99 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.38 +2.91 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.63 +2.84 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.90 +2.76 55 0 0 0
TOTAL CALL 465 3,559 +353
30MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.05 59 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.08 60 0 0 0
30MAR26 77.50 P 0.28 0.28 0.28 0.10 -0.13 61 5 122 +5
30MAR26 80.00 P 0.00 0.00 0.00 0.17 -0.20 61 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.28 -0.31 61 0 46 0
30MAR26 85.00 P 0.79 0.79 0.71 0.44 -0.45 61 21 36 -20
30MAR26 87.50 P 0.83 0.89 0.83 0.68 -0.61 61 30 67 -30
30MAR26 90.00 P 1.25 1.25 1.10 1.01 -0.71 61 538 511 -49
30MAR26 92.50 P 2.12 2.12 1.53 1.43 -0.93 61 3 41 +1
30MAR26 95.00 P 2.13 2.15 2.04 1.94 -1.21 61 18 88 -1
30MAR26 97.50 P 2.92 2.92 2.65 2.55 -1.52 60 2 110 -1
30MAR26 100.00 P 3.85 3.85 3.50 3.40 -1.84 60 7 70 -6
30MAR26 102.50 P 5.93 5.93 4.43 4.29 -2.22 60 20 76 +18
30MAR26 105.00 P 0.00 0.00 0.00 5.39 -2.51 60 0 48 0
30MAR26 107.50 P 0.00 0.00 0.00 6.69 -2.84 60 0 18 0
30MAR26 110.00 P 8.78 8.78 8.78 8.18 -3.39 61 5 32 +2
30MAR26 112.50 P 0.00 0.00 0.00 9.69 -3.41 61 0 6 0
30MAR26 115.00 P 0.00 0.00 0.00 11.18 -3.87 59 0 17 0
30MAR26 117.50 P 0.00 0.00 0.00 13.50 -3.76 64 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 14.58 -4.84 55 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 17.03 -4.39 60 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 19.12 -4.56 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.30 -4.69 60 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.53 -4.82 60 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.82 -4.92 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 28.15 -5.00 60 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 30.51 -5.09 60 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 32.92 -5.13 60 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 35.34 -5.19 60 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 37.79 -5.22 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.34 -0.21 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.48 -0.30 59 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.68 -0.42 59 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.95 -0.55 59 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 1.32 -0.61 59 0 30 0
29APR26 85.00 P 1.68 1.68 1.68 1.72 -0.73 59 1 8 -1
29APR26 87.50 P 0.00 0.00 0.00 2.22 -0.85 59 0 38 0
29APR26 90.00 P 3.06 3.06 3.06 2.74 -1.07 59 2 49 0
29APR26 92.50 P 0.00 0.00 0.00 3.40 -1.24 59 0 31 0
29APR26 95.00 P 0.00 0.00 0.00 4.16 -1.45 58 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 5.03 -1.66 59 0 7 0
29APR26 100.00 P 6.28 6.28 6.10 6.15 -1.72 59 3 69 0
29APR26 102.50 P 7.44 7.49 7.44 7.11 -2.14 59 2 75 -2
29APR26 105.00 P 0.00 0.00 0.00 8.32 -2.35 58 0 36 0
29APR26 107.50 P 0.00 0.00 0.00 9.65 -2.56 59 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 11.05 -2.79 59 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 12.57 -3.07 59 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 14.32 -3.09 60 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 16.15 -3.56 61 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 17.96 -3.74 61 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 19.87 -3.89 62 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 21.38 -4.48 59 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 23.35 -4.08 59 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 25.39 -4.23 59 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 27.49 -4.34 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 29.61 -4.48 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.83 -4.56 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.05 -4.65 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 36.32 -4.74 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 38.62 -4.82 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.79 -0.33 57 0 0 0
28MAY26 75.00 P 1.24 1.24 1.24 1.07 -0.41 57 15 15 +15
28MAY26 77.50 P 0.00 0.00 0.00 1.38 -0.50 57 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 1.78 -0.63 57 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 2.24 -0.70 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 2.78 -0.88 57 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 3.34 -1.06 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 4.06 -1.20 57 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 4.85 -1.35 57 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 5.73 -1.52 57 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 6.70 -1.69 57 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 7.76 -1.87 57 0 156 0
28MAY26 102.50 P 0.00 0.00 0.00 8.92 -2.04 57 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 10.16 -2.17 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 11.49 -2.36 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 12.91 -2.59 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 14.54 -2.70 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 16.14 -2.85 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 17.69 -3.12 57 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 19.37 -3.27 57 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 21.19 -3.43 57 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.02 -3.58 57 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.91 -3.71 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.89 -3.85 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 28.88 -3.98 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.39 -0.41 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.78 -0.47 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.19 -0.61 56 0 37 0
29JUN26 80.00 P 0.00 0.00 0.00 2.72 -0.67 56 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 3.27 -0.72 56 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 3.95 -0.87 56 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 4.54 -1.11 56 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 5.40 -1.18 56 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 6.27 -1.33 56 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 7.23 -1.46 56 0 71 0
29JUN26 97.50 P 0.00 0.00 0.00 8.27 -1.61 56 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 9.38 -1.77 56 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 10.58 -1.92 56 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 11.85 -2.18 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 13.20 -2.35 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 14.69 -2.46 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 16.35 -2.45 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 17.94 -2.53 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 19.60 -2.67 57 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 21.09 -3.01 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 22.81 -3.14 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 24.65 -3.73 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 26.49 -3.41 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 28.34 -3.55 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 30.34 -3.62 56 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 32.33 -3.76 56 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 34.33 -3.89 56 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 36.41 -3.96 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 38.54 -4.06 56 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 40.67 -4.17 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.50 -0.44 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.09 -0.58 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.78 -0.63 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.52 -0.70 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.28 -0.64 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.19 -0.74 57 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 7.87 -1.05 56 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 8.81 -1.10 56 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 9.85 -1.16 56 0 0 0
29SEP26 95.00 P 11.30 11.30 11.30 10.96 -1.33 56 1 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.13 -1.38 56 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 13.37 -1.64 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 14.67 -1.82 56 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 16.04 -1.94 56 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 17.47 -2.04 56 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 19.17 -1.93 57 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 20.71 -2.03 57 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 22.30 -2.14 57 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 23.93 -2.25 57 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 25.61 -2.23 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 27.34 -2.33 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 29.12 -2.42 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.62 -2.79 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.49 -2.80 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 34.36 -2.88 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 36.24 -3.02 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.12 -3.16 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.07 -3.24 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.09 -3.26 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.12 -3.36 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.05 -0.64 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.82 -0.64 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.59 -0.76 55 0 39 0
30DEC26 80.00 P 0.00 0.00 0.00 7.42 -0.88 55 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 8.38 -0.59 55 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.33 -0.67 55 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 10.11 -1.00 55 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 11.17 -1.05 54 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 12.30 -1.12 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.48 -1.26 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 14.72 -1.37 55 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 16.01 -1.48 55 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 17.36 -1.66 55 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 18.77 -1.76 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 20.22 -2.02 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 21.73 -2.10 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 23.29 -2.18 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.10 -2.05 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 26.73 -2.15 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.40 -2.24 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 30.12 -2.32 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.86 -2.15 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.65 -2.24 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.47 -2.58 56 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 37.33 -2.66 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.21 -2.73 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.13 -2.82 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.07 -2.90 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.04 -2.97 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.04 -3.04 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 6.43 -0.72 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.22 -0.87 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.08 -0.98 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.05 -0.98 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.02 -1.06 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.98 -0.90 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.06 -0.98 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.19 -1.06 54 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 14.37 -1.14 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.60 -1.23 54 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 16.89 -1.31 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.23 -1.38 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.66 -1.53 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.09 -1.62 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.57 -1.71 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.09 -1.89 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.65 -1.68 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.26 -1.75 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 28.65 -2.07 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.44 -2.03 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.14 -2.10 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.88 -2.18 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 35.65 -2.26 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.45 -2.40 55 0 0 0
TOTAL PUT 673 3,845 -69
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$ 130.70
06MAR26 105.00 C 0.00 0.00 0.00 25.70 - 0 0 0 -
06MAR26 107.50 C 0.00 0.00 0.00 23.20 +3.96 0 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 20.70 +3.90 0 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 18.20 +3.98 0 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 15.70 +4.05 0 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 13.20 +4.12 0 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 10.70 +4.16 0 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 8.20 +4.04 0 0 0 0
06MAR26 125.00 C 2.45 5.60 2.45 5.70 +3.50 0 80 0 -174
06MAR26 127.50 C 0.60 4.50 0.50 3.20 +2.29 0 1,525 0 -557
06MAR26 130.00 C 0.10 2.12 0.10 0.70 +0.42 0 4,434 229 -2,693
06MAR26 132.50 C 0.05 0.55 0.01 0.00 -0.07 0 3,127 1,739 -661
06MAR26 135.00 C 0.02 0.09 0.01 0.00 -0.01 0 354 1,871 -99
06MAR26 137.50 C 0.01 0.03 0.01 0.00 -0.01 0 84 749 -4
06MAR26 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 2,182 -1
06MAR26 142.50 C 0.01 0.02 0.01 0.00 -0.01 0 38 556 -2
06MAR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 26 1,177 -25
06MAR26 147.50 C 0.01 0.02 0.01 0.00 -0.01 0 91 876 -19
06MAR26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 1,865 -6
06MAR26 152.50 C 0.02 0.02 0.02 0.00 -0.01 0 3 668 0
06MAR26 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,930 0
06MAR26 157.50 C 0.01 0.01 0.01 0.00 -0.01 0 6 1,730 0
06MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,535 0
06MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 907 0
06MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
06MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,168 0
06MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,029 0
06MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
06MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
13MAR26 105.00 C 0.00 0.00 0.00 25.84 - 76 0 0 -
13MAR26 107.50 C 0.00 0.00 0.00 23.25 +4.01 0 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 20.76 +3.96 44 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 18.27 +4.05 43 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 15.81 +4.13 44 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 13.38 +3.62 44 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 11.04 +3.37 44 0 2 0
13MAR26 122.50 C 0.00 0.00 0.00 9.09 +3.31 50 0 10 0
13MAR26 125.00 C 5.36 7.83 5.36 7.02 +2.75 47 21 16 +3
13MAR26 127.50 C 3.17 5.80 3.17 5.20 +2.20 46 132 150 -9
13MAR26 130.00 C 1.98 4.40 1.98 3.69 +1.67 45 1,852 852 -115
13MAR26 132.50 C 1.31 3.00 1.18 2.50 +1.19 45 1,264 751 +365
13MAR26 135.00 C 0.70 1.96 0.70 1.56 +0.75 44 3,228 2,101 +609
13MAR26 137.50 C 0.45 1.20 0.45 0.97 +0.49 44 1,827 1,564 +505
13MAR26 140.00 C 0.34 0.75 0.34 0.55 +0.28 44 1,297 2,847 -148
13MAR26 142.50 C 0.20 0.45 0.20 0.31 +0.16 44 314 772 +26
13MAR26 145.00 C 0.15 0.28 0.15 0.16 +0.08 44 786 1,261 +257
13MAR26 147.50 C 0.13 0.17 0.13 0.08 +0.04 44 273 843 +235
13MAR26 150.00 C 0.10 0.11 0.10 0.04 +0.02 44 24 464 +9
13MAR26 152.50 C 0.09 0.09 0.09 0.02 +0.01 45 5 158 0
13MAR26 155.00 C 0.04 0.09 0.04 0.01 0.00 45 74 502 +60
13MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
30MAR26 65.00 C 0.00 0.00 0.00 65.93 +4.15 121 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 63.43 +4.14 114 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 60.94 +4.16 109 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 58.43 +4.13 102 0 0 0
30MAR26 75.00 C 55.76 55.96 55.76 56.08 +4.31 110 200 754 +200
30MAR26 77.50 C 0.00 0.00 0.00 53.46 +4.10 94 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 51.05 +4.17 96 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 48.61 +4.23 94 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 46.12 +4.16 89 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 43.65 +4.14 85 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 41.10 +4.03 77 0 204 0
30MAR26 92.50 C 0.00 0.00 0.00 38.65 +4.01 74 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 36.20 +3.98 71 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 33.66 +4.02 65 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 31.43 +3.98 68 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 28.91 +4.64 63 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 26.52 +4.58 60 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 24.16 +4.48 58 0 2,169 0
30MAR26 110.00 C 19.81 20.02 19.81 21.40 +3.38 47 16 3,655 -1
30MAR26 112.50 C 0.00 0.00 0.00 19.16 +3.26 47 0 1,753 0
30MAR26 115.00 C 17.74 17.83 17.74 17.46 +3.57 53 60 1,624 +30
30MAR26 117.50 C 15.31 15.70 15.31 15.41 +3.39 52 31 723 0
30MAR26 120.00 C 12.06 14.00 11.81 13.30 +3.00 50 76 3,296 -16
30MAR26 122.50 C 10.49 11.57 10.49 11.60 +2.86 50 130 613 -80
30MAR26 125.00 C 8.63 10.50 8.63 9.87 +2.53 49 5,072 8,639 -1,385
30MAR26 127.50 C 6.30 8.70 6.30 8.39 +2.28 49 405 2,182 +228
30MAR26 130.00 C 5.10 7.50 5.10 6.92 +1.89 48 1,701 16,529 +848
30MAR26 132.50 C 4.29 6.27 4.29 5.72 +1.63 48 224 1,031 +27
30MAR26 135.00 C 3.20 5.08 3.20 4.67 +1.37 47 1,319 12,058 +28
30MAR26 137.50 C 2.72 4.22 2.72 3.79 +1.15 47 1,053 2,595 -291
30MAR26 140.00 C 2.04 3.40 2.02 3.08 +1.04 48 821 12,037 +259
30MAR26 142.50 C 1.63 2.70 1.56 2.41 +0.78 47 746 2,569 +39
30MAR26 145.00 C 1.24 2.17 1.24 1.90 +0.64 47 1,065 6,788 +296
30MAR26 147.50 C 0.98 1.70 0.98 1.48 +0.51 47 1,610 3,989 +698
30MAR26 150.00 C 0.75 1.36 0.75 1.18 +0.44 48 2,417 15,810 +849
30MAR26 152.50 C 0.66 1.08 0.65 0.90 +0.34 48 1,276 5,136 -227
30MAR26 155.00 C 0.52 0.82 0.48 0.68 +0.26 47 2,324 5,298 +390
30MAR26 157.50 C 0.40 0.67 0.40 0.52 +0.21 48 105 3,797 +75
30MAR26 160.00 C 0.35 0.55 0.35 0.38 +0.15 47 926 20,587 +292
30MAR26 162.50 C 0.27 0.44 0.27 0.28 +0.11 47 45 4,655 +16
30MAR26 165.00 C 0.29 0.36 0.29 0.21 +0.09 47 615 20,875 -378
30MAR26 167.50 C 0.18 0.32 0.18 0.15 +0.06 47 6 12,092 -2
30MAR26 170.00 C 0.18 0.27 0.18 0.11 +0.04 47 245 19,662 +68
30MAR26 172.50 C 0.19 0.23 0.19 0.08 +0.03 47 97 9,128 -2
30MAR26 175.00 C 0.13 0.22 0.11 0.06 +0.02 48 28 17,445 -6
30MAR26 177.50 C 0.15 0.16 0.15 0.04 +0.01 47 242 9,337 +200
30MAR26 180.00 C 0.13 0.16 0.11 0.03 +0.01 48 111 16,543 -2
30MAR26 182.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 6,641 0
30MAR26 185.00 C 0.10 0.14 0.10 0.01 0.00 46 176 7,737 -104
30MAR26 187.50 C 0.10 0.10 0.10 0.01 0.00 48 190 4,008 -100
30MAR26 190.00 C 0.08 0.12 0.08 0.01 0.00 49 16 16,803 -3
30MAR26 192.50 C 0.09 0.09 0.09 0.01 0.00 51 10 5,986 +10
30MAR26 195.00 C 0.06 0.06 0.06 0.01 0.00 52 79 3,156 0
30MAR26 197.50 C 0.06 0.10 0.06 0.01 0.00 54 173 1,622 +171
30MAR26 200.00 C 0.04 0.07 0.04 0.01 0.00 55 68 15,077 +20
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,633 0
30MAR26 210.00 C 0.02 0.02 0.02 0.01 0.00 61 2 2,766 -2
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,051 0
30MAR26 220.00 C 0.05 0.05 0.05 0.01 0.00 66 1 1,555 -1
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,074 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 95 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 99 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 101 0 955 0
29APR26 80.00 C 0.00 0.00 0.00 51.52 +4.30 75 0 7 0
29APR26 82.50 C 0.00 0.00 0.00 49.05 +4.50 71 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 46.61 +4.46 68 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 44.19 +4.44 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 41.78 +4.44 64 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 39.37 +4.29 61 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 36.97 +4.36 59 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 34.59 +4.20 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 32.22 +4.15 55 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 29.89 +4.11 53 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 27.59 +4.03 51 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 25.35 +3.94 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 23.18 +3.83 48 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 21.05 +3.66 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 19.06 +3.52 46 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 17.14 +3.38 45 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 15.27 +3.05 44 0 38 0
29APR26 122.50 C 12.75 13.70 12.75 13.58 +2.84 44 8 33 0
29APR26 125.00 C 0.00 0.00 0.00 11.98 +2.59 43 0 135 0
29APR26 127.50 C 8.30 11.00 8.30 10.56 +2.39 43 27 131 +1
29APR26 130.00 C 7.29 9.80 7.29 9.27 +2.23 43 3,811 5,163 +3,498
29APR26 132.50 C 6.66 8.35 6.66 7.93 +1.86 42 577 1,063 +505
29APR26 135.00 C 5.53 7.35 5.52 7.00 +1.85 43 304 1,000 +17
29APR26 137.50 C 4.52 6.30 4.52 6.07 +1.69 43 296 789 +97
29APR26 140.00 C 3.70 5.53 3.70 5.20 +1.51 43 390 1,531 +144
29APR26 142.50 C 3.34 4.66 3.34 4.45 +1.37 42 293 974 +31
29APR26 145.00 C 3.00 4.00 3.00 3.80 +1.22 43 79 3,203 -29
29APR26 147.50 C 2.28 3.30 2.28 3.22 +1.02 42 116 2,225 +25
29APR26 150.00 C 2.10 2.92 2.10 2.71 +0.91 42 300 2,845 +167
29APR26 152.50 C 1.44 2.46 1.44 2.28 +0.76 42 43 1,652 +15
29APR26 155.00 C 1.40 2.08 1.40 1.90 +0.65 42 127 5,679 +50
29APR26 157.50 C 1.35 1.77 1.35 1.58 +0.55 42 104 1,389 +31
29APR26 160.00 C 0.85 1.50 0.85 1.31 +0.47 42 449 5,715 -81
29APR26 162.50 C 0.79 1.24 0.79 1.08 +0.40 42 52 1,744 +4
29APR26 165.00 C 0.69 1.10 0.69 0.89 +0.33 42 1,301 3,757 +552
29APR26 167.50 C 0.62 0.93 0.62 0.73 +0.28 42 22 1,461 -14
29APR26 170.00 C 0.52 0.79 0.48 0.60 +0.24 42 17 5,177 +1
29APR26 172.50 C 0.00 0.00 0.00 0.49 +0.20 42 0 3,449 0
29APR26 175.00 C 0.36 0.60 0.36 0.39 +0.16 42 44 1,762 +22
29APR26 177.50 C 0.00 0.00 0.00 0.32 +0.13 42 0 383 0
29APR26 180.00 C 0.31 0.44 0.31 0.26 +0.11 42 26 5,823 0
29APR26 182.50 C 0.35 0.35 0.35 0.21 +0.09 42 1 564 -1
29APR26 185.00 C 0.38 0.38 0.35 0.17 +0.07 42 12 943 -2
29APR26 187.50 C 0.35 0.35 0.35 0.13 +0.05 42 1 838 0
29APR26 190.00 C 0.21 0.30 0.21 0.11 +0.05 42 18 647 0
29APR26 192.50 C 0.20 0.20 0.20 0.09 +0.04 42 1 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 412 0
29APR26 197.50 C 0.00 0.00 0.00 0.06 +0.03 43 0 472 0
29APR26 200.00 C 0.20 0.20 0.20 0.05 +0.03 43 10 1,703 0
29APR26 205.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 523 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 449 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
28MAY26 105.00 C 0.00 0.00 0.00 28.63 - 48 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 26.51 +4.49 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.77 +3.61 41 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 21.86 +3.48 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.03 +3.33 41 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 18.30 +3.18 41 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.66 +2.69 41 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 15.48 +2.91 43 0 325 0
28MAY26 125.00 C 14.50 14.50 14.50 14.09 +2.77 43 1 399 0
28MAY26 127.50 C 10.81 12.50 10.81 12.49 +2.38 42 100 200 +72
28MAY26 130.00 C 9.90 11.76 9.90 11.39 +2.39 43 77 876 +30
28MAY26 132.50 C 8.66 10.54 8.66 10.21 +2.22 42 147 923 +53
28MAY26 135.00 C 7.52 9.50 7.46 9.13 +2.08 42 339 674 +273
28MAY26 137.50 C 7.95 8.45 7.79 8.14 +1.91 42 337 694 +183
28MAY26 140.00 C 5.60 7.46 5.60 7.20 +1.72 42 336 1,094 +212
28MAY26 142.50 C 5.64 6.66 5.64 6.41 +1.61 42 8 166 +1
28MAY26 145.00 C 5.10 5.17 5.00 5.66 +1.46 42 36 707 +34
28MAY26 147.50 C 4.40 5.00 4.40 4.98 +1.32 42 120 964 -20
28MAY26 150.00 C 3.66 4.68 3.66 4.38 +1.20 42 29 2,393 0
28MAY26 152.50 C 3.22 3.30 3.22 3.84 +1.08 42 31 581 +28
28MAY26 155.00 C 2.83 3.58 2.83 3.35 +0.96 42 126 946 +43
28MAY26 157.50 C 2.45 3.12 2.45 2.92 +0.86 42 80 856 -74
28MAY26 160.00 C 2.12 2.90 2.12 2.54 +0.77 42 187 1,526 +50
28MAY26 162.50 C 2.06 2.56 2.06 2.21 +0.69 42 92 458 +74
28MAY26 165.00 C 1.85 2.09 1.85 1.91 +0.60 42 67 591 +67
28MAY26 167.50 C 1.30 1.87 1.30 1.65 +0.53 42 27 527 -14
28MAY26 170.00 C 1.40 1.66 1.40 1.43 +0.48 42 126 1,195 +80
28MAY26 172.50 C 1.23 1.48 1.23 1.23 +0.42 42 51 357 +45
28MAY26 175.00 C 0.00 0.00 0.00 1.06 +0.37 42 0 134 0
28MAY26 177.50 C 1.10 1.10 1.10 0.91 +0.32 42 40 204 +40
28MAY26 180.00 C 0.00 0.00 0.00 0.78 +0.28 42 0 187 0
28MAY26 182.50 C 0.00 0.00 0.00 0.66 +0.24 42 0 823 0
28MAY26 185.00 C 0.60 0.85 0.60 0.57 +0.21 42 3 1,555 +1
28MAY26 187.50 C 0.00 0.00 0.00 0.48 +0.18 42 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.41 +0.16 42 0 1,339 0
28MAY26 192.50 C 0.00 0.00 0.00 0.35 +0.14 42 0 209 0
28MAY26 195.00 C 0.58 0.58 0.58 0.30 +0.12 42 2 1,226 -2
28MAY26 197.50 C 0.00 0.00 0.00 0.25 +0.10 42 0 51 0
28MAY26 200.00 C 0.48 0.48 0.48 0.21 +0.08 41 12 264 -12
28MAY26 205.00 C 0.32 0.32 0.32 0.15 +0.06 41 20 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 363 0
28MAY26 215.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 457 0
28MAY26 220.00 C 0.24 0.24 0.24 0.06 +0.03 42 1 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 52.44 +4.06 64 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 49.76 +4.04 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 47.41 +4.62 57 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 45.05 +4.59 55 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 42.60 +4.41 53 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 40.28 +4.04 51 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 37.98 +4.33 50 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 35.72 +4.23 48 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 33.53 +4.00 47 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 31.38 +3.95 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 29.31 +4.33 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 27.25 +4.17 45 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 25.30 +4.31 44 0 110 0
29JUN26 112.50 C 0.00 0.00 0.00 22.71 +3.41 41 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 20.98 +3.31 41 0 2,797 0
29JUN26 117.50 C 0.00 0.00 0.00 19.30 +2.65 41 0 855 0
29JUN26 120.00 C 16.70 16.70 16.70 17.22 +2.06 38 8 3,298 +8
29JUN26 122.50 C 16.80 16.80 16.80 16.75 +2.94 42 3 538 0
29JUN26 125.00 C 0.00 0.00 0.00 15.31 +2.82 42 1 4,111 +1
29JUN26 127.50 C 0.00 0.00 0.00 13.98 +2.64 42 1 1,690 +1
29JUN26 130.00 C 11.20 12.51 11.20 12.69 +2.47 42 21 5,132 +2
29JUN26 132.50 C 10.74 11.94 10.70 11.56 +2.34 42 84 1,238 +18
29JUN26 135.00 C 8.29 10.90 8.29 10.44 +2.15 42 1,764 6,290 +739
29JUN26 137.50 C 8.62 8.62 8.62 9.47 +2.06 41 3 1,962 -3
29JUN26 140.00 C 8.18 8.95 7.88 8.55 +1.88 41 74 3,529 +32
29JUN26 142.50 C 7.18 8.07 7.17 7.67 +1.74 41 181 4,691 -181
29JUN26 145.00 C 6.24 7.15 6.24 6.94 +1.64 41 345 2,222 +202
29JUN26 147.50 C 5.31 6.63 5.31 6.20 +1.47 41 123 1,523 +103
29JUN26 150.00 C 4.60 6.04 4.52 5.56 +1.40 41 213 18,368 +143
29JUN26 152.50 C 4.29 5.22 4.29 4.99 +1.27 41 93 488 +60
29JUN26 155.00 C 3.85 4.38 3.85 4.42 +1.12 41 39 1,183 0
29JUN26 157.50 C 3.46 4.35 3.46 3.97 +1.08 41 114 1,651 +78
29JUN26 160.00 C 3.11 4.06 3.11 3.54 +0.96 41 142 14,644 +73
29JUN26 162.50 C 3.12 3.60 3.12 3.11 +0.84 41 50 1,664 +36
29JUN26 165.00 C 2.74 3.27 2.74 2.79 +0.81 41 157 3,286 +150
29JUN26 167.50 C 2.47 2.95 2.47 2.48 +0.72 41 3 983 +2
29JUN26 170.00 C 2.54 2.75 2.52 2.17 +0.63 41 15 6,363 +9
29JUN26 172.50 C 0.00 0.00 0.00 1.93 +0.60 41 0 3,406 0
29JUN26 175.00 C 1.97 2.12 1.97 1.71 +0.53 41 11 8,060 +4
29JUN26 177.50 C 1.48 1.98 1.48 1.50 +0.46 41 69 827 +53
29JUN26 180.00 C 1.35 1.48 1.35 1.32 +0.43 41 5 7,916 0
29JUN26 182.50 C 1.21 1.62 1.21 1.17 +0.38 41 33 1,302 +32
29JUN26 185.00 C 1.39 1.39 1.38 1.02 +0.33 41 2 7,483 -1
29JUN26 187.50 C 1.29 1.29 1.29 0.89 +0.30 41 2 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.79 +0.27 41 0 7,927 0
29JUN26 192.50 C 1.08 1.08 1.08 0.70 +0.25 41 10 638 +10
29JUN26 195.00 C 0.00 0.00 0.00 0.60 +0.21 41 0 504 0
29JUN26 197.50 C 0.00 0.00 0.00 0.53 +0.20 41 0 640 0
29JUN26 200.00 C 0.75 0.87 0.75 0.47 +0.17 41 13 1,825 +13
29JUN26 205.00 C 0.00 0.00 0.00 0.35 +0.13 41 0 1,227 0
29JUN26 210.00 C 0.61 0.61 0.61 0.27 +0.10 41 10 1,297 0
29JUN26 215.00 C 0.54 0.54 0.54 0.20 +0.08 41 3 2,291 -3
29JUN26 220.00 C 0.00 0.00 0.00 0.16 +0.07 41 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 425 0
29JUN26 230.00 C 0.38 0.38 0.38 0.09 +0.04 41 2 807 -2
29JUN26 235.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 1,980 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,747 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 381 0
29SEP26 80.00 C 0.00 0.00 0.00 52.69 +4.31 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.41 +4.43 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.16 +4.44 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.95 +4.13 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.76 +4.32 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.62 +4.27 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 39.49 +4.21 46 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 37.43 +4.03 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 35.41 +4.19 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 33.46 +3.86 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 31.60 +4.12 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.75 +3.66 43 0 0 0
29SEP26 110.00 C 28.88 28.88 28.88 28.06 +3.64 43 2 6 +2
29SEP26 112.50 C 0.00 0.00 0.00 26.39 +3.82 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 24.76 +3.40 42 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 23.25 +3.84 42 0 80 0
29SEP26 120.00 C 20.55 20.55 20.55 21.19 +3.02 40 1 170 0
29SEP26 122.50 C 0.00 0.00 0.00 19.82 +2.88 40 0 189 0
29SEP26 125.00 C 0.00 0.00 0.00 19.15 +2.97 41 0 258 0
29SEP26 127.50 C 0.00 0.00 0.00 17.89 +2.78 41 1 376 0
29SEP26 130.00 C 0.00 0.00 0.00 16.67 +2.62 41 0 5,921 0
29SEP26 132.50 C 0.00 0.00 0.00 15.61 +2.63 41 1 669 0
29SEP26 135.00 C 0.00 0.00 0.00 14.55 +2.46 41 0 171 0
29SEP26 137.50 C 13.00 14.32 13.00 13.49 +2.27 41 74 1,063 +8
29SEP26 140.00 C 11.70 12.95 11.70 12.61 +2.26 41 294 3,862 +177
29SEP26 142.50 C 0.00 0.00 0.00 11.74 +2.16 41 0 2,011 0
29SEP26 145.00 C 0.00 0.00 0.00 10.87 +1.98 41 0 7,097 0
29SEP26 147.50 C 0.00 0.00 0.00 10.10 +1.90 41 0 2,750 0
29SEP26 150.00 C 8.95 10.05 8.95 9.41 +1.89 41 26 1,278 +22
29SEP26 152.50 C 0.00 0.00 0.00 8.72 +1.73 41 0 1,670 0
29SEP26 155.00 C 8.45 8.54 8.45 8.03 +1.58 41 4 5,535 -4
29SEP26 157.50 C 7.20 7.91 7.20 7.47 +1.56 41 76 1,073 +1
29SEP26 160.00 C 6.88 7.50 6.84 6.94 +1.51 41 4,153 10,110 +2,347
29SEP26 162.50 C 7.10 7.10 6.90 6.41 +1.38 40 2 469 0
29SEP26 165.00 C 6.50 6.50 6.25 5.87 +1.24 40 2 3,200 +2
29SEP26 167.50 C 0.00 0.00 0.00 5.47 +1.24 40 0 1,322 0
29SEP26 170.00 C 5.13 5.87 5.13 5.07 +1.19 40 6 2,686 -2
29SEP26 172.50 C 4.72 4.72 4.72 4.67 +1.08 40 600 1,144 +600
29SEP26 175.00 C 0.00 0.00 0.00 4.27 +0.97 40 0 6,895 0
29SEP26 177.50 C 0.00 0.00 0.00 3.96 +0.95 40 0 3,770 0
29SEP26 180.00 C 3.48 4.37 3.48 3.67 +0.93 40 71 6,250 +5
29SEP26 182.50 C 0.00 0.00 0.00 3.38 +0.84 40 0 665 0
29SEP26 185.00 C 3.08 3.66 3.08 3.09 +0.76 40 83 1,772 +83
29SEP26 187.50 C 3.15 3.55 3.15 2.84 +0.71 40 12 603 0
29SEP26 190.00 C 3.33 3.33 3.33 2.64 +0.72 40 1 720 0
29SEP26 192.50 C 3.09 3.09 3.09 2.44 +0.67 40 65 213 +65
29SEP26 195.00 C 2.91 2.91 2.91 2.23 +0.59 40 1 196 0
29SEP26 197.50 C 2.21 2.50 2.21 2.03 +0.53 40 4 335 +4
29SEP26 200.00 C 2.60 2.60 2.60 1.88 +0.52 40 30 6,099 +30
29SEP26 205.00 C 0.00 0.00 0.00 1.60 +0.46 40 0 131 0
29SEP26 210.00 C 1.74 1.74 1.74 1.33 +0.37 40 1 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.14 +0.36 40 0 246 0
29SEP26 220.00 C 0.00 0.00 0.00 0.96 +0.30 40 0 3,948 0
29SEP26 225.00 C 1.20 1.20 1.20 0.79 +0.24 40 20 814 0
29SEP26 230.00 C 0.00 0.00 0.00 0.68 +0.23 40 0 123 0
29SEP26 235.00 C 0.00 0.00 0.00 0.57 +0.20 40 0 1,081 0
29SEP26 240.00 C 0.00 0.00 0.00 0.47 +0.16 40 0 2,547 0
29SEP26 245.00 C 0.00 0.00 0.00 0.40 +0.14 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.34 +0.12 40 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.28 +0.10 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.24 +0.09 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.20 +0.07 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.14 +0.05 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.10 +0.04 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 325 0
30DEC26 80.00 C 0.00 0.00 0.00 54.07 +4.34 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 51.84 +4.26 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 49.69 +4.23 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 47.58 +4.20 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.49 +4.08 46 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 43.52 +4.08 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.55 +4.22 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 39.66 +3.91 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.85 +3.91 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 36.04 +3.77 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 34.32 +3.72 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 32.70 +3.69 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.07 +3.54 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 29.50 +3.54 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.07 +3.42 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 26.63 +3.31 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.20 +3.12 42 0 148 0
30DEC26 122.50 C 0.00 0.00 0.00 23.95 +3.10 42 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 22.72 +3.11 42 0 90 0
30DEC26 127.50 C 0.00 0.00 0.00 21.48 +2.91 41 0 450 0
30DEC26 130.00 C 20.50 20.50 20.41 20.30 +2.76 41 1,303 2,108 +1,301
30DEC26 132.50 C 0.00 0.00 0.00 19.27 +2.77 41 0 498 0
30DEC26 135.00 C 0.00 0.00 0.00 18.23 +2.72 41 0 34 0
30DEC26 137.50 C 0.00 0.00 0.00 17.20 +2.54 41 0 47 0
30DEC26 140.00 C 15.40 16.30 15.40 16.23 +2.41 41 5 505 +3
30DEC26 142.50 C 0.00 0.00 0.00 15.38 +2.41 41 0 449 0
30DEC26 145.00 C 0.00 0.00 0.00 14.54 +2.38 41 0 690 0
30DEC26 147.50 C 0.00 0.00 0.00 13.69 +2.20 41 0 1,169 0
30DEC26 150.00 C 12.41 13.51 12.41 12.86 +2.04 41 6 5,412 0
30DEC26 152.50 C 12.54 12.54 12.52 12.19 +2.05 41 3 138 -1
30DEC26 155.00 C 0.00 0.00 0.00 11.52 +2.05 41 0 1,646 0
30DEC26 157.50 C 10.00 11.25 10.00 10.85 +1.91 41 11 549 +1
30DEC26 160.00 C 9.42 10.77 9.42 10.18 +1.76 41 24 1,467 -1
30DEC26 162.50 C 0.00 0.00 0.00 9.59 +1.69 41 0 224 0
30DEC26 165.00 C 8.91 9.71 8.91 9.08 +1.70 41 9 498 +5
30DEC26 167.50 C 9.18 9.18 9.18 8.56 +1.67 41 5 1,161 0
30DEC26 170.00 C 8.20 8.52 8.00 8.04 +1.53 41 115 13,378 +1
30DEC26 172.50 C 8.20 8.20 8.20 7.53 +1.41 41 2 1,093 +2
30DEC26 175.00 C 7.20 7.85 7.20 7.09 +1.35 41 6 485 +3
30DEC26 177.50 C 7.47 7.47 7.47 6.71 +1.36 41 2 680 0
30DEC26 180.00 C 6.00 7.14 6.00 6.32 +1.34 41 108 2,181 -101
30DEC26 182.50 C 6.15 6.15 6.15 5.94 +1.23 41 6 480 +4
30DEC26 185.00 C 0.00 0.00 0.00 5.56 +1.13 40 0 379 0
30DEC26 187.50 C 0.00 0.00 0.00 5.21 +1.06 41 0 64 0
30DEC26 190.00 C 4.90 5.78 4.90 4.93 +1.06 41 10 677 +4
30DEC26 192.50 C 0.00 0.00 0.00 4.65 +1.06 40 1 149 0
30DEC26 195.00 C 0.00 0.00 0.00 4.37 +0.99 40 0 143 0
30DEC26 197.50 C 0.00 0.00 0.00 4.10 +0.92 40 0 34 0
30DEC26 200.00 C 4.04 4.64 4.04 3.82 +0.83 40 5 247 +2
30DEC26 205.00 C 0.00 0.00 0.00 3.40 +0.80 40 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 3.01 +0.74 40 0 188 0
30DEC26 215.00 C 0.00 0.00 0.00 2.62 +0.61 40 0 151 0
30DEC26 220.00 C 0.00 0.00 0.00 2.33 +0.58 40 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 2.07 +0.55 40 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.81 +0.46 40 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.59 +0.41 40 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 1.42 +0.41 40 0 175 0
30DEC26 245.00 C 0.00 0.00 0.00 1.25 +0.35 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.08 +0.29 40 0 38 0
30DEC26 255.00 C 0.00 0.00 0.00 0.94 +0.27 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.86 +0.26 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.75 +0.23 40 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 0.65 +0.20 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.59 +0.20 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.52 +0.18 40 0 61 0
30DEC26 285.00 C 1.15 1.15 1.15 0.46 +0.15 40 1 60 -1
30DEC26 290.00 C 0.00 0.00 0.00 0.38 +0.10 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.35 +0.11 40 0 6 0
30DEC26 300.00 C 0.85 0.85 0.85 0.32 +0.11 40 8 1,783 0
30MAR27 105.00 C 0.00 0.00 0.00 36.64 - 42 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 35.04 +3.55 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.46 +3.54 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.05 +3.39 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.64 +3.39 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.23 +3.20 41 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.90 +3.23 41 0 88 0
30MAR27 122.50 C 0.00 0.00 0.00 26.69 +3.09 41 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 25.48 +3.13 41 0 973 0
30MAR27 127.50 C 25.65 25.65 25.65 24.27 +2.89 41 4 3,313 -4
30MAR27 130.00 C 0.00 0.00 0.00 23.11 +2.75 41 0 2,131 0
30MAR27 132.50 C 0.00 0.00 0.00 22.09 +2.74 41 0 139 0
30MAR27 135.00 C 19.98 21.50 19.93 21.08 +2.75 41 101 159 +59
30MAR27 137.50 C 0.00 0.00 0.00 20.06 +2.61 41 0 3 0
30MAR27 140.00 C 0.00 0.00 0.00 19.05 +2.42 41 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 18.19 +2.39 41 0 60 0
30MAR27 145.00 C 15.40 17.60 15.40 17.36 +2.39 41 13 39 +9
30MAR27 147.50 C 0.00 0.00 0.00 16.53 +2.37 41 0 39 0
30MAR27 150.00 C 15.10 16.65 15.10 15.71 +2.21 40 8 68 +4
30MAR27 152.50 C 0.00 0.00 0.00 14.88 +2.03 40 0 30 0
30MAR27 155.00 C 0.00 0.00 0.00 14.22 +2.03 40 0 31 0
30MAR27 157.50 C 0.00 0.00 0.00 13.56 +2.02 40 0 30 0
30MAR27 160.00 C 11.45 12.60 11.45 12.91 +2.02 40 6 81 +5
30MAR27 162.50 C 12.00 12.00 12.00 12.26 +1.87 40 20 250 +20
30MAR27 165.00 C 12.00 12.92 12.00 11.60 +1.72 40 595 631 +73
TOTAL CALL 66,881 769,061 +12,204
06MAR26 105.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
06MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
06MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
06MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
06MAR26 120.00 P 0.01 0.01 0.01 0.00 -0.05 0 350 936 -2
06MAR26 122.50 P 0.10 0.10 0.01 0.00 -0.24 0 171 472 +80
06MAR26 125.00 P 0.39 0.40 0.01 0.00 -0.82 0 517 1,153 -136
06MAR26 127.50 P 1.20 1.20 0.03 0.00 -2.01 0 1,273 547 -318
06MAR26 130.00 P 2.81 2.81 0.01 0.00 -3.84 0 5,230 2,427 +685
06MAR26 132.50 P 4.91 4.91 1.10 1.80 -4.45 0 1,520 45 -1,471
06MAR26 135.00 P 7.00 7.18 3.45 4.30 -4.41 0 303 0 -1,974
06MAR26 137.50 P 9.11 9.11 5.85 6.80 -4.40 0 66 0 -1,318
06MAR26 140.00 P 11.50 11.50 8.50 9.30 -4.40 0 116 0 -1,160
06MAR26 142.50 P 14.11 14.11 10.80 11.80 -4.40 0 337 0 -1,051
06MAR26 145.00 P 17.00 17.00 13.45 14.30 -4.40 0 43 0 -698
06MAR26 147.50 P 19.80 19.80 15.89 16.80 -4.40 0 32 0 -373
06MAR26 150.00 P 20.20 20.20 18.17 19.30 -4.40 0 13 0 -54
06MAR26 152.50 P 20.91 21.50 20.91 21.80 -4.40 0 26 0 -71
06MAR26 155.00 P 24.30 24.30 23.48 24.30 -4.40 0 73 0 -102
06MAR26 157.50 P 0.00 0.00 0.00 26.80 -4.40 0 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 29.30 -4.40 0 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 31.80 -4.40 0 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 34.30 -4.40 0 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 36.80 -4.40 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 39.30 -4.40 0 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 41.80 -4.40 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 44.30 -4.40 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
13MAR26 107.50 P 0.12 0.12 0.05 0.01 -0.02 53 222 220 +218
13MAR26 110.00 P 0.13 0.13 0.07 0.01 -0.06 47 350 564 +350
13MAR26 112.50 P 0.20 0.22 0.15 0.02 -0.13 45 204 205 +200
13MAR26 115.00 P 0.27 0.33 0.17 0.05 -0.27 44 103 177 +62
13MAR26 117.50 P 0.67 0.67 0.25 0.13 -0.49 44 107 99 +26
13MAR26 120.00 P 0.95 0.95 0.40 0.28 -0.84 44 218 495 +81
13MAR26 122.50 P 1.60 1.60 0.63 0.59 -1.21 44 381 501 +179
13MAR26 125.00 P 2.10 2.10 1.00 1.09 -1.61 44 1,866 1,329 +712
13MAR26 127.50 P 3.00 3.00 1.54 1.76 -2.17 43 795 749 +351
13MAR26 130.00 P 5.09 5.09 2.33 2.74 -2.69 43 1,032 1,139 +197
13MAR26 132.50 P 5.80 5.80 3.57 4.04 -3.15 42 162 1,005 +86
13MAR26 135.00 P 7.20 7.21 5.14 5.63 -3.51 41 75 363 +75
13MAR26 137.50 P 9.00 9.15 7.13 7.65 -3.72 43 28 1,473 0
13MAR26 140.00 P 12.30 12.30 9.30 9.84 -4.07 45 90 100 +34
13MAR26 142.50 P 12.00 12.00 12.00 12.05 -4.25 44 2 30 0
13MAR26 145.00 P 14.51 14.51 14.51 14.42 -4.32 44 1 28 +1
13MAR26 147.50 P 0.00 0.00 0.00 16.84 -4.37 44 0 13 0
13MAR26 150.00 P 18.16 18.16 18.16 19.31 -4.39 44 9 10 +9
13MAR26 152.50 P 20.91 21.08 20.91 21.80 -4.40 0 25 27 +25
13MAR26 155.00 P 27.00 27.00 23.68 24.30 -4.40 0 69 69 +67
13MAR26 157.50 P 0.00 0.00 0.00 26.80 -4.40 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 29.30 -4.40 0 0 4 0
13MAR26 162.50 P 0.00 0.00 0.00 31.80 -4.40 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 34.30 -4.40 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,885 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5,128 0
30MAR26 72.50 P 0.02 0.02 0.02 0.01 0.00 79 3 765 -3
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6,439 0
30MAR26 77.50 P 0.02 0.02 0.02 0.01 0.00 70 150 1,589 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,280 0
30MAR26 82.50 P 0.06 0.06 0.06 0.01 0.00 63 4 5,779 0
30MAR26 85.00 P 0.10 0.10 0.10 0.01 0.00 59 2 4,550 -2
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 915 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 7,992 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 2,484 0
30MAR26 95.00 P 0.27 0.27 0.21 0.02 -0.04 48 10 3,039 0
30MAR26 97.50 P 0.25 0.25 0.25 0.04 -0.07 48 6 9,376 +6
30MAR26 100.00 P 0.36 0.36 0.30 0.07 -0.11 48 41 28,531 +19
30MAR26 102.50 P 0.50 0.50 0.38 0.12 -0.18 47 33 2,268 0
30MAR26 105.00 P 0.70 0.70 0.54 0.20 -0.27 47 128 9,507 +51
30MAR26 107.50 P 0.90 0.90 0.60 0.33 -0.38 47 172 4,829 +49
30MAR26 110.00 P 1.08 1.08 0.73 0.52 -0.53 48 353 17,771 +118
30MAR26 112.50 P 1.49 1.49 0.96 0.78 -0.71 48 92 3,547 +63
30MAR26 115.00 P 2.05 2.05 1.26 1.15 -0.91 48 943 7,122 +198
30MAR26 117.50 P 2.41 2.46 1.67 1.62 -1.13 48 484 6,572 -324
30MAR26 120.00 P 3.59 3.59 2.10 2.22 -1.37 48 1,162 15,614 +60
30MAR26 122.50 P 4.20 4.20 2.73 2.94 -1.48 48 903 8,165 -125
30MAR26 125.00 P 5.35 5.35 3.50 3.73 -1.84 47 3,450 16,816 +928
30MAR26 127.50 P 6.38 6.38 4.37 4.65 -2.07 47 1,361 8,303 -161
30MAR26 130.00 P 8.08 8.08 5.35 5.82 -2.30 46 1,776 22,784 -887
30MAR26 132.50 P 8.51 8.59 6.71 7.13 -2.53 46 2,552 47,508 -1,147
30MAR26 135.00 P 10.00 10.00 8.00 8.53 -2.83 46 857 21,863 -315
30MAR26 137.50 P 11.91 11.96 9.72 10.25 -2.91 46 156 10,416 -18
30MAR26 140.00 P 15.07 15.07 11.30 11.84 -3.48 45 333 17,025 +67
30MAR26 142.50 P 16.00 16.00 13.93 14.00 -3.40 47 39 7,861 -9
30MAR26 145.00 P 19.15 19.15 15.20 15.94 -3.21 47 70 12,510 -7
30MAR26 147.50 P 19.40 19.40 18.00 17.82 -3.89 44 7 7,993 0
30MAR26 150.00 P 23.00 23.00 19.80 20.25 -4.11 47 102 14,839 +22
30MAR26 152.50 P 26.00 26.00 21.70 22.18 -5.20 42 124 6,349 -7
30MAR26 155.00 P 28.06 28.06 24.50 25.53 -4.29 58 130 8,782 +100
30MAR26 157.50 P 28.90 28.99 27.00 27.95 -4.35 61 14 3,086 +13
30MAR26 160.00 P 33.04 33.04 28.78 29.52 -5.29 47 1,189 11,137 -508
30MAR26 162.50 P 34.50 34.50 33.60 32.89 -3.36 67 5 3,234 -3
30MAR26 165.00 P 37.00 37.00 34.04 34.34 -4.38 45 13 12,956 0
30MAR26 167.50 P 0.00 0.00 0.00 36.84 -4.36 48 0 2,141 0
30MAR26 170.00 P 0.00 0.00 0.00 39.31 -4.39 47 1,608 6,504 0
30MAR26 172.50 P 45.00 45.00 45.00 41.80 -4.40 0 2 540 -2
30MAR26 175.00 P 0.00 0.00 0.00 44.30 -4.40 0 0 3,544 0
30MAR26 177.50 P 0.00 0.00 0.00 46.80 -4.40 0 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 49.30 -4.40 0 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 51.80 -4.40 0 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 54.30 -4.40 0 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 56.80 -4.40 0 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 59.30 -4.40 0 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 61.80 -4.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 64.30 -4.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 66.80 -4.40 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 69.30 -4.40 0 0 1,404 0
30MAR26 205.00 P 0.00 0.00 0.00 74.30 -4.40 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 79.30 -4.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 84.30 -4.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 89.30 -4.40 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 94.30 -4.40 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 99.30 -4.40 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 104.30 -4.40 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 109.30 -4.40 0 0 3,635 0
30MAR26 245.00 P 0.00 0.00 0.00 114.30 -4.40 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 119.30 -4.40 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 124.30 -4.40 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 129.30 -4.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 134.30 -4.40 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 139.30 -4.40 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 144.30 -4.40 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 149.30 -4.40 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 154.30 -4.40 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 159.30 -4.40 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 164.30 -4.40 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 169.30 -4.40 0 0 0 0
29APR26 80.00 P 0.19 0.19 0.17 0.01 -0.01 44 34 1,554 +34
29APR26 82.50 P 0.19 0.19 0.19 0.01 -0.02 42 1 200 -1
29APR26 85.00 P 0.32 0.32 0.32 0.02 -0.02 42 3 352 0
29APR26 87.50 P 0.31 0.34 0.31 0.04 -0.03 43 61 749 +61
29APR26 90.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 416 0
29APR26 92.50 P 0.00 0.00 0.00 0.11 -0.08 42 0 175 0
29APR26 95.00 P 0.59 0.59 0.54 0.17 -0.12 42 7 243 +6
29APR26 97.50 P 0.00 0.00 0.00 0.25 -0.18 42 0 409 0
29APR26 100.00 P 0.97 0.97 0.76 0.38 -0.24 42 12 1,621 +1
29APR26 102.50 P 1.16 1.16 0.92 0.55 -0.33 42 38 2,976 +7
29APR26 105.00 P 1.40 1.40 1.06 0.78 -0.43 42 53 2,387 -13
29APR26 107.50 P 1.35 1.43 1.35 1.06 -0.55 42 75 1,875 +75
29APR26 110.00 P 2.23 2.23 1.66 1.44 -0.68 42 202 1,254 +143
29APR26 112.50 P 2.38 2.38 1.97 1.90 -0.85 42 71 1,896 +60
29APR26 115.00 P 2.97 2.97 2.44 2.43 -1.03 42 111 1,051 +51
29APR26 117.50 P 3.52 3.57 2.98 3.08 -1.15 42 230 1,386 -84
29APR26 120.00 P 4.50 4.50 3.62 3.79 -1.27 42 466 1,574 -195
29APR26 122.50 P 5.20 5.20 4.44 4.57 -1.44 42 131 1,986 -2
29APR26 125.00 P 7.12 7.12 5.18 5.50 -1.67 41 343 7,000 +11
29APR26 127.50 P 7.54 7.54 6.30 6.54 -1.90 41 344 8,371 -170
29APR26 130.00 P 9.32 9.32 7.32 7.71 -2.08 41 443 7,578 -73
29APR26 132.50 P 10.91 10.91 8.60 8.98 -2.33 41 550 7,292 +508
29APR26 135.00 P 11.40 11.54 10.00 10.35 -2.59 40 98 5,516 +24
29APR26 137.50 P 11.60 11.90 11.60 11.94 -2.66 40 7 3,839 -1
29APR26 140.00 P 14.90 14.90 13.74 13.50 -2.88 40 29 3,831 -9
29APR26 142.50 P 0.00 0.00 0.00 15.49 -2.91 41 1 2,627 +1
29APR26 145.00 P 18.50 18.50 16.78 17.18 -3.23 40 14 3,306 +3
29APR26 147.50 P 19.28 19.45 18.60 19.45 -2.92 42 101 1,413 +5
29APR26 150.00 P 23.10 23.10 20.82 21.24 -3.61 40 17 3,346 -4
29APR26 152.50 P 24.50 24.50 24.50 23.48 -3.90 41 10 2,301 +10
29APR26 155.00 P 27.70 27.70 25.19 25.53 -4.29 40 39 6,203 -27
29APR26 157.50 P 29.85 29.85 29.50 27.95 -4.35 42 62 799 -62
29APR26 160.00 P 0.00 0.00 0.00 30.00 -4.81 40 0 1,776 0
29APR26 162.50 P 0.00 0.00 0.00 32.89 -3.64 47 0 348 0
29APR26 165.00 P 0.00 0.00 0.00 34.67 -4.09 40 0 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 37.03 -4.31 40 0 917 0
29APR26 170.00 P 0.00 0.00 0.00 39.50 -4.28 41 0 872 0
29APR26 172.50 P 41.61 41.61 41.61 41.96 -4.28 42 2 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 44.39 -4.32 42 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 46.85 -4.35 42 0 40 0
29APR26 180.00 P 0.00 0.00 0.00 49.32 -4.48 42 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 51.80 -4.52 0 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 54.30 -4.40 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 56.80 -4.40 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 59.30 -4.52 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 61.80 -4.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 64.30 -4.51 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 66.80 -4.40 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 69.30 -4.40 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 74.30 -4.52 0 0 10 0
29APR26 210.00 P 0.00 0.00 0.00 79.30 -4.40 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 84.30 -4.40 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 89.30 -4.40 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 94.30 -4.40 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 99.30 -4.40 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 104.30 -4.40 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 109.30 -4.40 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 114.30 -4.40 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 119.30 -4.40 0 0 0 0
28MAY26 105.00 P 2.13 2.20 1.86 1.58 - 42 139 136 -
28MAY26 107.50 P 2.20 2.24 2.20 1.99 -0.67 42 67 350 +67
28MAY26 110.00 P 2.91 2.91 2.65 2.52 -0.81 42 175 341 +78
28MAY26 112.50 P 3.65 3.65 3.02 3.11 -0.93 42 149 470 +76
28MAY26 115.00 P 4.19 4.21 3.81 3.76 -1.05 42 187 886 -20
28MAY26 117.50 P 4.94 4.97 4.52 4.49 -1.15 42 129 1,594 +100
28MAY26 120.00 P 5.80 5.80 5.11 5.24 -1.29 41 184 1,806 -119
28MAY26 122.50 P 7.03 7.03 6.14 6.12 -1.44 41 106 1,968 -46
28MAY26 125.00 P 7.93 7.93 6.84 7.09 -1.68 41 879 3,778 +625
28MAY26 127.50 P 8.90 8.90 8.17 8.21 -1.82 40 28 2,897 -2
28MAY26 130.00 P 9.15 9.70 9.15 9.40 -2.01 40 163 4,076 +57
28MAY26 132.50 P 12.70 12.70 10.50 10.77 -2.13 40 20 3,802 +3
28MAY26 135.00 P 12.36 12.46 12.19 12.21 -2.30 40 73 3,218 -4
28MAY26 137.50 P 0.00 0.00 0.00 13.73 -2.42 40 0 2,534 0
28MAY26 140.00 P 16.60 16.60 14.98 15.32 -2.49 40 17 1,254 +5
28MAY26 142.50 P 0.00 0.00 0.00 17.10 -2.77 41 0 1,922 0
28MAY26 145.00 P 20.00 20.30 20.00 18.89 -3.20 41 2 3,837 +1
28MAY26 147.50 P 0.00 0.00 0.00 20.70 -3.71 40 0 1,999 0
28MAY26 150.00 P 0.00 0.00 0.00 22.86 -3.27 41 0 3,362 0
28MAY26 152.50 P 26.00 26.00 26.00 24.87 -3.36 42 2 513 +1
28MAY26 155.00 P 0.00 0.00 0.00 26.92 -3.47 42 0 1,317 0
28MAY26 157.50 P 0.00 0.00 0.00 28.95 -3.63 41 0 339 0
28MAY26 160.00 P 33.07 33.07 32.40 31.01 -3.80 41 131 547 +17
28MAY26 162.50 P 0.00 0.00 0.00 33.21 -3.93 41 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 35.45 -3.93 41 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 37.83 -3.51 42 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 40.11 -3.86 42 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 42.42 -3.95 42 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 44.66 -4.08 40 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 47.17 -4.16 42 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 49.50 -4.30 41 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 51.96 -4.36 41 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 54.39 -4.32 41 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 56.86 -4.36 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 59.31 -4.51 40 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 61.81 -4.41 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 64.30 -4.51 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 66.80 -4.44 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 69.30 -4.44 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 74.30 -4.52 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 79.30 -4.44 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 84.30 -4.40 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 89.30 -4.40 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 94.30 -4.40 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 99.30 -4.43 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 104.30 -4.41 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 109.30 -4.40 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 114.30 -4.40 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 119.30 -4.43 0 0 0 0
29JUN26 80.00 P 0.66 0.66 0.66 0.15 -0.06 41 3 6,532 -1
29JUN26 82.50 P 0.00 0.00 0.00 0.21 -0.08 41 0 2,224 0
29JUN26 85.00 P 0.81 0.81 0.81 0.30 -0.12 41 3 7,598 -3
29JUN26 87.50 P 0.00 0.00 0.00 0.42 -0.16 41 0 538 0
29JUN26 90.00 P 0.00 0.00 0.00 0.57 -0.21 41 0 2,090 0
29JUN26 92.50 P 0.00 0.00 0.00 0.77 -0.27 41 1 1,122 -1
29JUN26 95.00 P 0.00 0.00 0.00 1.01 -0.32 41 0 4,988 0
29JUN26 97.50 P 0.00 0.00 0.00 1.30 -0.42 41 0 2,240 0
29JUN26 100.00 P 1.98 2.06 1.98 1.67 -0.48 41 4 6,920 -2
29JUN26 102.50 P 2.75 2.75 2.75 2.06 -0.62 41 53 2,069 0
29JUN26 105.00 P 3.15 3.15 3.15 2.58 -0.69 41 1 4,768 0
29JUN26 107.50 P 3.45 3.55 3.45 3.11 -0.84 41 169 4,293 +99
29JUN26 110.00 P 3.77 3.77 3.77 3.77 -0.82 41 2 4,425 0
29JUN26 112.50 P 5.32 5.32 4.40 4.40 -0.92 41 206 3,927 +100
29JUN26 115.00 P 5.77 5.77 4.94 5.08 -1.07 40 13 6,649 -6
29JUN26 117.50 P 7.00 7.00 5.83 5.88 -1.26 40 80 3,232 -10
29JUN26 120.00 P 7.70 7.70 6.64 6.82 -1.39 40 268 11,850 -9
29JUN26 122.50 P 0.00 0.00 0.00 7.79 -1.58 40 1 5,974 -1
29JUN26 125.00 P 9.82 9.82 8.88 8.91 -1.66 40 37 10,642 +1
29JUN26 127.50 P 10.90 10.90 9.73 10.09 -1.85 39 86 3,717 0
29JUN26 130.00 P 12.65 12.65 11.06 11.34 -1.98 39 1,847 10,025 +4
29JUN26 132.50 P 12.50 12.50 12.40 12.71 -2.12 39 31 4,429 +1
29JUN26 135.00 P 13.80 14.30 13.75 14.09 -2.30 39 30 16,474 +1
29JUN26 137.50 P 0.00 0.00 0.00 15.63 -2.37 39 500 4,346 -500
29JUN26 140.00 P 17.50 17.50 16.90 17.19 -2.54 39 19 8,058 -11
29JUN26 142.50 P 20.44 20.44 18.52 18.89 -2.91 39 12 10,861 +2
29JUN26 145.00 P 20.80 20.80 20.80 20.54 -2.89 38 4 13,867 +4
29JUN26 147.50 P 0.00 0.00 0.00 22.52 -3.32 39 0 3,134 0
29JUN26 150.00 P 24.63 24.63 24.63 24.34 -3.51 38 1 13,429 0
29JUN26 152.50 P 0.00 0.00 0.00 26.48 -3.41 39 0 1,835 0
29JUN26 155.00 P 29.60 29.60 28.25 28.40 -2.71 39 61 3,205 +2
29JUN26 157.50 P 0.00 0.00 0.00 30.43 -3.37 39 0 1,110 0
29JUN26 160.00 P 0.00 0.00 0.00 31.89 -3.93 36 0 12,189 0
29JUN26 162.50 P 0.00 0.00 0.00 34.54 -3.65 38 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 36.82 -3.69 39 0 6,799 0
29JUN26 167.50 P 0.00 0.00 0.00 38.99 -3.63 39 0 854 0
29JUN26 170.00 P 0.00 0.00 0.00 41.20 -3.69 38 0 557 0
29JUN26 172.50 P 0.00 0.00 0.00 43.46 -3.74 38 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 45.73 -3.33 38 100 2,627 -39
29JUN26 177.50 P 0.00 0.00 0.00 48.02 -3.37 38 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 50.33 -3.54 38 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 52.65 -3.75 37 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 55.01 -4.40 37 0 368 0
29JUN26 187.50 P 0.00 0.00 0.00 57.35 -4.46 36 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.71 -4.11 35 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 62.10 -4.33 35 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 64.50 -4.33 34 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 66.89 -4.55 31 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 69.35 -4.59 31 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 74.57 -4.38 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 79.46 -4.49 40 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 84.36 -4.35 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 89.31 -4.64 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 94.30 -4.41 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 99.30 -4.43 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 104.30 -4.42 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 109.30 -4.65 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 114.30 -4.42 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 119.30 -4.43 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 124.30 -4.40 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 129.30 -4.41 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 134.30 -4.40 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 139.30 -4.40 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 144.30 -4.40 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 149.30 -4.40 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 154.30 -4.41 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 159.30 -4.64 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 164.30 -4.41 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 169.30 -4.40 0 0 0 0
29SEP26 80.00 P 1.33 1.33 1.23 0.68 -0.16 40 4 1,395 +4
29SEP26 82.50 P 0.00 0.00 0.00 0.89 -0.18 40 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.12 -0.24 40 0 43 0
29SEP26 87.50 P 0.00 0.00 0.00 1.41 -0.27 40 0 51 0
29SEP26 90.00 P 2.45 2.45 2.20 1.72 -0.36 40 54 227 +54
29SEP26 92.50 P 0.00 0.00 0.00 2.13 -0.36 40 0 613 0
29SEP26 95.00 P 3.23 3.23 3.23 2.54 -0.49 40 3 376 +3
29SEP26 97.50 P 0.00 0.00 0.00 3.06 -0.52 40 0 132 0
29SEP26 100.00 P 0.00 0.00 0.00 3.61 -0.63 40 1,000 1,537 +1,000
29SEP26 102.50 P 0.00 0.00 0.00 4.22 -0.72 40 0 356 0
29SEP26 105.00 P 5.26 5.26 5.00 4.89 -0.79 40 61 3,164 +1
29SEP26 107.50 P 5.80 5.80 5.80 5.54 -0.86 40 36 451 -25
29SEP26 110.00 P 6.79 6.79 6.16 6.34 -0.85 40 4 2,110 +2
29SEP26 112.50 P 7.11 7.17 7.11 7.13 -0.95 40 27 2,967 +25
29SEP26 115.00 P 8.30 8.30 8.30 7.92 -1.13 39 10 8,069 0
29SEP26 117.50 P 8.64 9.00 8.64 8.86 -1.22 39 7 1,588 0
29SEP26 120.00 P 10.36 10.40 9.56 9.88 -1.36 39 1,518 5,575 +1,439
29SEP26 122.50 P 10.80 10.80 10.80 10.97 -1.49 39 2 2,294 +2
29SEP26 125.00 P 12.05 12.26 12.00 12.18 -1.50 39 436 4,274 +329
29SEP26 127.50 P 13.90 14.38 13.00 13.39 -1.68 39 14 7,956 +1
29SEP26 130.00 P 15.80 15.80 14.35 14.67 -1.80 39 24 24,923 +20
29SEP26 132.50 P 16.00 16.00 16.00 16.07 -1.97 39 7 4,124 +7
29SEP26 135.00 P 18.20 18.20 17.58 17.53 -2.09 39 5 8,068 +1
29SEP26 137.50 P 0.00 0.00 0.00 19.06 -2.37 39 0 3,038 0
29SEP26 140.00 P 0.00 0.00 0.00 20.62 -2.12 39 0 11,248 0
29SEP26 142.50 P 0.00 0.00 0.00 22.36 -2.55 39 0 1,717 0
29SEP26 145.00 P 0.00 0.00 0.00 24.18 -2.75 39 0 9,755 0
29SEP26 147.50 P 0.00 0.00 0.00 25.90 -2.72 39 0 2,594 0
29SEP26 150.00 P 0.00 0.00 0.00 27.65 -2.86 39 0 9,335 0
29SEP26 152.50 P 0.00 0.00 0.00 29.63 -3.01 40 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 31.51 -2.67 40 0 8,570 0
29SEP26 157.50 P 0.00 0.00 0.00 33.33 -3.33 39 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 35.42 -3.26 40 0 6,826 0
29SEP26 162.50 P 0.00 0.00 0.00 37.45 -2.79 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 39.47 -3.13 40 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 41.54 -3.20 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 43.56 -3.34 39 0 516 0
29SEP26 172.50 P 0.00 0.00 0.00 45.68 -4.08 39 0 494 0
29SEP26 175.00 P 0.00 0.00 0.00 47.85 -3.80 40 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 50.09 -3.43 40 0 208 0
29SEP26 180.00 P 0.00 0.00 0.00 52.29 -3.48 40 0 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 54.35 -3.69 39 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 56.65 -3.66 39 0 92 0
29SEP26 187.50 P 0.00 0.00 0.00 58.95 -3.69 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.23 -3.70 39 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 63.51 -3.76 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.82 -3.43 39 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 68.13 -4.20 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 70.45 -3.86 39 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 75.14 -4.24 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 79.86 -4.32 37 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 84.61 -4.50 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.42 -4.65 35 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 94.30 -4.78 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 99.49 -4.62 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 104.38 -4.72 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 109.32 -4.78 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 114.30 -4.42 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 119.30 -4.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 124.30 -4.79 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 129.30 -4.79 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 134.30 -4.79 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 139.30 -4.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 144.30 -4.79 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 149.30 -4.79 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 154.30 -4.79 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 159.30 -4.79 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 164.30 -4.79 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 169.30 -4.79 0 0 0 0
30DEC26 80.00 P 2.16 2.16 2.06 1.50 -0.21 40 2 1,222 +1
30DEC26 82.50 P 2.31 2.31 2.31 1.81 -0.27 40 1 81 +1
30DEC26 85.00 P 0.00 0.00 0.00 2.20 -0.30 40 0 176 0
30DEC26 87.50 P 0.00 0.00 0.00 2.62 -0.33 40 0 80 0
30DEC26 90.00 P 0.00 0.00 0.00 3.06 -0.45 40 0 452 0
30DEC26 92.50 P 0.00 0.00 0.00 3.62 -0.44 40 0 14 0
30DEC26 95.00 P 4.21 4.21 4.21 4.18 -0.54 41 1 2,191 +1
30DEC26 97.50 P 4.90 4.90 4.90 4.81 -0.63 41 4 286 +4
30DEC26 100.00 P 5.80 5.80 5.33 5.39 -0.74 40 99 2,763 +8
30DEC26 102.50 P 6.02 6.02 6.02 6.09 -0.74 40 13 568 +11
30DEC26 105.00 P 6.84 6.84 6.84 6.79 -0.82 40 65 4,732 0
30DEC26 107.50 P 7.47 7.47 7.47 7.52 -0.93 39 12 1,785 0
30DEC26 110.00 P 8.99 8.99 8.35 8.36 -1.00 39 413 3,508 +218
30DEC26 112.50 P 9.71 9.71 9.33 9.28 -1.06 39 32 3,441 0
30DEC26 115.00 P 10.79 10.79 10.14 10.32 -1.06 39 11 1,778 -1
30DEC26 117.50 P 11.77 11.77 11.16 11.35 -1.17 39 43 1,796 +15
30DEC26 120.00 P 12.33 12.50 12.23 12.40 -1.34 39 67 4,646 +61
30DEC26 122.50 P 14.15 14.15 13.31 13.62 -1.35 39 15 1,640 +1
30DEC26 125.00 P 16.20 16.20 14.38 14.84 -1.38 39 186 2,360 +179
30DEC26 127.50 P 16.50 16.50 15.90 16.08 -1.56 39 4 2,891 +1
30DEC26 130.00 P 17.00 17.32 17.00 17.37 -1.69 39 1,823 15,999 +1,822
30DEC26 132.50 P 19.15 19.15 18.43 18.79 -1.73 39 5 1,988 -3
30DEC26 135.00 P 21.25 21.25 20.19 20.21 -1.87 39 5 3,881 +1
30DEC26 137.50 P 0.00 0.00 0.00 21.69 -2.04 39 0 3,445 0
30DEC26 140.00 P 0.00 0.00 0.00 23.26 -2.11 39 0 2,181 0
30DEC26 142.50 P 0.00 0.00 0.00 24.92 -2.14 39 0 605 0
30DEC26 145.00 P 0.00 0.00 0.00 26.60 -2.20 39 0 4,407 0
30DEC26 147.50 P 0.00 0.00 0.00 28.41 -2.72 39 0 548 0
30DEC26 150.00 P 30.20 30.20 30.00 30.00 -2.16 39 4 6,276 0
30DEC26 152.50 P 0.00 0.00 0.00 32.03 -2.81 39 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 33.65 -2.56 39 0 3,403 0
30DEC26 157.50 P 36.00 36.00 36.00 35.63 -2.56 39 2 218 +2
30DEC26 160.00 P 40.00 40.00 37.00 37.52 -3.18 39 2 2,552 +1
30DEC26 162.50 P 0.00 0.00 0.00 39.60 -3.17 40 0 595 0
30DEC26 165.00 P 40.20 40.20 40.20 41.57 -2.63 39 1 6,202 0
30DEC26 167.50 P 0.00 0.00 0.00 43.51 -3.37 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 45.56 -3.42 39 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 47.60 -3.18 40 0 1,120 0
30DEC26 175.00 P 51.95 51.95 51.10 49.72 -3.20 40 60 268 +60
30DEC26 177.50 P 0.00 0.00 0.00 51.82 -2.96 40 0 165 0
30DEC26 180.00 P 0.00 0.00 0.00 53.96 -2.73 40 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 56.07 -3.10 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 58.23 -3.53 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 60.44 -3.49 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.68 -3.50 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 64.83 -3.61 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 67.12 -3.25 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 69.36 -3.64 39 0 0 0
30DEC26 200.00 P 71.10 71.10 71.10 71.57 -3.39 39 30 152 +30
30DEC26 205.00 P 0.00 0.00 0.00 76.20 -3.43 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 80.82 -3.89 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 85.47 -3.64 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.14 -4.34 38 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.88 -4.42 38 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.62 -4.54 37 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 104.46 -4.64 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 109.34 -4.76 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 114.52 -4.22 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 119.40 -4.70 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 124.34 -4.75 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 129.30 -4.79 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 134.30 -4.79 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 139.30 -4.79 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 144.30 -4.79 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 149.30 -4.79 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 154.30 -4.79 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 159.30 -4.79 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 164.30 -4.79 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 169.30 -4.79 0 0 1 0
30MAR27 105.00 P 8.19 8.35 8.19 8.35 - 39 19 16 -
30MAR27 107.50 P 9.10 9.10 9.09 9.11 -0.94 39 66 183 +65
30MAR27 110.00 P 10.05 10.12 9.84 10.01 -1.09 39 19 13 +10
30MAR27 112.50 P 10.87 10.87 10.87 11.06 -1.08 39 65 311 0
30MAR27 115.00 P 12.90 12.90 11.93 12.10 -1.10 39 18 470 0
30MAR27 117.50 P 0.00 0.00 0.00 13.16 -1.27 39 0 1,040 0
30MAR27 120.00 P 14.00 14.42 14.00 14.29 -1.38 39 70 989 -10
30MAR27 122.50 P 15.46 15.46 15.46 15.53 -1.38 39 14 844 +13
30MAR27 125.00 P 18.30 18.30 16.68 16.77 -1.41 39 24 3,282 +2
30MAR27 127.50 P 18.70 18.70 18.70 18.01 -1.63 39 19 3,352 +19
30MAR27 130.00 P 20.33 20.33 18.70 19.41 -1.62 39 1,129 3,128 +948
30MAR27 132.50 P 0.00 0.00 0.00 20.75 -1.72 38 0 34 0
30MAR27 135.00 P 22.10 22.10 22.10 22.19 -1.76 38 22 841 0
30MAR27 137.50 P 0.00 0.00 0.00 23.70 -1.96 38 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 25.26 -2.03 39 0 87 0
30MAR27 142.50 P 0.00 0.00 0.00 26.92 -1.81 39 0 2 0
30MAR27 145.00 P 28.70 28.70 28.70 28.55 -2.49 38 1 6 +1
30MAR27 147.50 P 0.00 0.00 0.00 30.24 -2.59 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.09 -2.74 39 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 33.96 -2.73 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.70 -2.87 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 37.55 -2.95 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 39.43 -2.53 39 200 202 +200
30MAR27 162.50 P 0.00 0.00 0.00 41.42 -2.51 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.40 -3.05 40 0 0 0
TOTAL PUT 51,399 1,042,267 +239
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 13.67
30MAR26 2.90 C 0.00 0.00 0.00 10.83 -0.78 320 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.68 -0.83 225 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.63 -0.78 306 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.51 -0.80 278 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.49 -0.72 338 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.28 -0.83 204 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.18 -0.88 199 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.11 -0.82 255 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 10.10 -0.75 317 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.89 -0.82 215 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.80 -0.81 228 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.70 -0.81 223 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.62 -0.79 241 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.48 -0.83 167 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.38 -0.83 163 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.32 -0.79 227 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.24 -0.81 238 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.23 -0.68 279 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 9.02 -0.79 214 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.88 -0.83 143 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.78 -0.83 139 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.76 -0.79 228 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.43 -0.83 125 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.18 -0.83 114 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 8.06 -0.70 219 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.75 -0.76 185 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.50 -0.76 176 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.17 -0.84 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.97 -0.79 144 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.71 -0.80 131 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.48 -0.78 136 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.18 -0.83 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.00 -0.86 132 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.77 -0.84 132 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.43 -0.83 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.18 -0.84 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.01 -0.88 110 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.69 -0.83 67 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.48 -0.79 88 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.22 -0.89 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.00 -0.75 84 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.78 -0.84 86 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 3.22 -0.78 60 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.82 -0.73 72 0 75 0
30MAR26 11.50 C 0.00 0.00 0.00 2.39 -0.70 70 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.97 -0.61 67 0 253 0
30MAR26 12.50 C 0.00 0.00 0.00 1.50 -0.79 56 0 89 0
30MAR26 13.00 C 1.27 1.30 1.27 1.26 -0.58 63 20 242 -15
30MAR26 13.50 C 1.04 1.04 0.85 0.98 -0.48 63 18 336 -10
30MAR26 14.00 C 0.83 0.83 0.64 0.74 -0.42 62 36 1,597 -1
30MAR26 14.50 C 0.57 0.66 0.49 0.55 -0.39 62 421 560 +283
30MAR26 15.00 C 0.47 0.50 0.33 0.40 -0.31 62 121 385 -25
30MAR26 15.50 C 0.52 0.52 0.30 0.29 -0.27 62 68 244 +1
30MAR26 16.00 C 0.24 0.26 0.21 0.20 -0.21 61 12 149 +5
30MAR26 16.50 C 0.20 0.20 0.13 0.14 -0.17 61 25 149 +10
30MAR26 17.00 C 0.15 0.15 0.15 0.10 -0.13 62 6 178 -4
30MAR26 17.50 C 0.08 0.08 0.08 0.07 -0.09 63 15 192 -15
30MAR26 18.00 C 0.07 0.07 0.07 0.05 -0.07 63 14 217 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.05 62 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 36 0
30MAR26 19.50 C 0.03 0.03 0.03 0.01 -0.03 60 7 48 -3
29APR26 8.75 C 0.00 0.00 0.00 5.07 -0.82 81 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.79 -0.83 72 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.63 -0.66 81 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.35 -0.84 73 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.10 -0.70 69 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.79 -0.83 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.46 -0.67 68 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.95 -0.69 58 4 10 -4
29APR26 11.50 C 0.00 0.00 0.00 2.50 -0.85 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.14 -0.67 54 3 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.81 -0.67 54 0 97 0
29APR26 13.00 C 1.65 1.65 1.65 1.62 -0.54 60 16 266 -14
29APR26 13.50 C 1.42 1.42 1.42 1.35 -0.45 59 1 468 0
29APR26 14.00 C 0.00 0.00 0.00 1.12 -0.40 59 1 258 0
29APR26 14.50 C 0.86 0.89 0.86 0.92 -0.37 59 20 155 +20
29APR26 15.00 C 0.73 0.73 0.73 0.75 -0.36 58 2 1,019 0
29APR26 15.50 C 0.00 0.00 0.00 0.61 -0.30 58 0 99 0
29APR26 16.00 C 0.50 0.50 0.50 0.49 -0.27 58 5 161 +4
29APR26 16.50 C 0.39 0.39 0.39 0.39 -0.24 58 30 60 +30
29APR26 17.00 C 0.00 0.00 0.00 0.31 -0.20 58 0 183 0
29APR26 17.50 C 0.00 0.00 0.00 0.24 -0.17 57 0 34 0
29APR26 18.00 C 0.27 0.28 0.27 0.19 -0.14 58 130 240 +130
29APR26 18.50 C 0.24 0.24 0.24 0.15 -0.12 58 60 108 +50
29APR26 19.00 C 0.00 0.00 0.00 0.12 -0.09 58 0 15 0
29APR26 19.50 C 0.15 0.15 0.15 0.09 -0.08 58 1 127 +1
28MAY26 9.00 C 0.00 0.00 0.00 4.87 -0.75 66 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.63 -0.70 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.45 -0.74 67 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.18 -0.62 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.95 -0.67 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.57 -0.68 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.16 -0.61 59 4 4 +4
28MAY26 11.50 C 0.00 0.00 0.00 2.83 -0.55 60 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.49 -0.46 60 0 15 0
28MAY26 12.50 C 2.10 2.10 2.10 2.10 -0.51 56 1 38 0
28MAY26 13.00 C 0.00 0.00 0.00 1.86 -0.44 57 0 37 0
28MAY26 13.50 C 1.50 1.50 1.50 1.62 -0.43 58 1 41 0
28MAY26 14.00 C 0.00 0.00 0.00 1.40 -0.39 58 0 228 0
28MAY26 14.50 C 0.00 0.00 0.00 1.20 -0.36 57 0 52 0
28MAY26 15.00 C 0.00 0.00 0.00 1.02 -0.34 57 0 93 0
28MAY26 15.50 C 0.00 0.00 0.00 0.87 -0.32 57 0 54 0
28MAY26 16.00 C 0.00 0.00 0.00 0.73 -0.30 57 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.62 -0.26 57 0 33 0
28MAY26 17.00 C 0.00 0.00 0.00 0.52 -0.23 57 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.43 -0.21 57 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 -0.18 57 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.30 -0.16 57 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.25 -0.13 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 -0.11 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.10 -0.75 139 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.89 -0.84 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.81 -0.82 91 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.74 -0.77 110 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.64 -0.79 107 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.50 -0.83 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.40 -0.84 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.32 -0.80 89 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.26 -0.79 106 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.23 -0.71 122 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.02 -0.83 82 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.93 -0.81 87 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.81 -0.80 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.76 -0.79 95 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.50 -0.79 87 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.28 -0.77 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.06 -0.74 94 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.75 -0.80 74 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.50 -0.79 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.27 -0.76 72 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.97 -0.84 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.83 -0.70 76 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.60 -0.67 76 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.36 -0.70 73 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.00 -0.86 48 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 5.86 -0.75 66 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.69 -0.69 71 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.41 -0.73 65 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.16 -0.73 62 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.93 -0.74 60 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.72 -0.69 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.51 -0.68 60 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.30 -0.72 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.11 -0.60 60 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.69 -0.60 57 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.31 -0.61 57 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.95 -0.59 56 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.66 -0.59 57 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 -0.48 55 3 50 +3
29JUN26 13.00 C 0.00 0.00 0.00 2.02 -0.51 54 0 43 0
29JUN26 13.50 C 1.87 1.87 1.87 1.81 -0.45 55 15 29 0
29JUN26 14.00 C 0.00 0.00 0.00 1.62 -0.39 56 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 1.42 -0.35 56 0 115 0
29JUN26 15.00 C 1.18 1.18 1.18 1.24 -0.35 55 1 51 -1
29JUN26 15.50 C 0.00 0.00 0.00 1.08 -0.31 55 0 157 0
29JUN26 16.00 C 0.00 0.00 0.00 0.93 -0.33 55 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.81 -0.31 55 0 69 0
29JUN26 17.00 C 0.81 0.81 0.69 0.70 -0.28 55 3 36 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.60 -0.26 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.52 -0.23 55 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.45 -0.20 55 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.38 -0.18 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 -0.16 55 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 9.06 -0.80 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.93 -0.81 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.85 -0.81 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.82 -0.73 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.53 -0.82 79 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.29 -0.76 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.06 -0.82 76 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.85 -0.71 78 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.57 -0.74 70 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.30 -0.82 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.08 -0.73 65 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.87 -0.79 66 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.60 -0.68 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.43 -0.65 65 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.15 -0.74 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.92 -0.78 58 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.72 -0.71 59 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.49 -0.71 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.30 -0.70 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.08 -0.60 57 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.87 -0.70 56 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.68 -0.61 56 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.50 -0.66 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.31 -0.63 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 -0.56 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 -0.63 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 -0.55 55 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.02 -0.46 54 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 -0.49 55 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.52 -0.45 54 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.29 -0.39 54 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.09 -0.45 54 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 1.91 -0.38 54 0 39 0
29SEP26 15.00 C 1.70 1.70 1.70 1.75 -0.36 55 1 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 -0.35 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.43 -0.35 54 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 -0.34 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.17 -0.32 54 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.06 -0.30 54 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.28 54 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 -0.26 54 0 0 0
29SEP26 19.00 C 0.93 0.93 0.90 0.78 -0.24 54 10 30 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.21 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.03 -0.73 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.84 -0.70 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.61 -0.72 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.48 -0.62 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.19 -0.71 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.11 -0.59 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.91 -0.61 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.66 -0.66 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.54 -0.57 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.19 -0.57 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.87 -0.55 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.60 -0.51 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 -0.47 53 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.11 -0.54 52 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 -0.46 52 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.65 -0.55 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 -0.38 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 -0.41 53 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 -0.37 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 2.01 -0.35 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 -0.35 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 -0.34 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 -0.34 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 -0.33 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.33 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 -0.31 53 0 0 0
30DEC26 19.00 C 1.20 1.20 1.20 1.16 -0.27 53 1 0 -1
30DEC26 19.50 C 0.00 0.00 0.00 1.07 -0.27 53 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 5.04 -0.75 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.85 -0.73 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.69 -0.73 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.39 -0.71 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.11 -0.66 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.84 -0.65 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.57 -0.62 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 -0.58 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.15 -0.54 50 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 2.96 -0.51 51 0 0 0
30MAR27 14.00 C 2.65 2.65 2.65 2.85 -0.44 52 1 501 +1
30MAR27 14.50 C 0.00 0.00 0.00 2.67 -0.40 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 2.51 -0.42 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 2.36 -0.40 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 -0.38 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.08 -0.38 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.95 -0.37 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 -0.37 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.71 -0.36 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.59 -0.36 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 -0.34 52 0 0 0
TOTAL CALL 1,077 20,207 +461
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 252 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 236 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 217 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 213 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 209 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 204 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 197 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 189 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 150 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.02 62 0 169 0
30MAR26 11.00 P 0.09 0.09 0.09 0.08 +0.04 63 5 262 +5
30MAR26 11.50 P 0.13 0.17 0.13 0.13 +0.06 60 21 570 +14
30MAR26 12.00 P 0.19 0.24 0.19 0.23 +0.11 61 43 788 +42
30MAR26 12.50 P 0.43 0.43 0.32 0.35 +0.14 60 58 882 +20
30MAR26 13.00 P 0.48 0.58 0.48 0.52 +0.21 60 36 478 -11
30MAR26 13.50 P 0.71 0.82 0.67 0.74 +0.27 59 29 225 -14
30MAR26 14.00 P 0.94 1.13 0.94 1.00 +0.33 59 45 336 +14
30MAR26 14.50 P 1.26 1.39 1.26 1.30 +0.38 58 29 188 -29
30MAR26 15.00 P 0.00 0.00 0.00 1.66 +0.45 58 0 246 0
30MAR26 15.50 P 1.88 1.95 1.88 2.15 +0.58 66 2 80 0
30MAR26 16.00 P 0.00 0.00 0.00 2.46 +0.52 55 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 +0.51 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.37 +0.59 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.87 +0.69 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.34 +0.67 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.98 +0.80 90 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.39 +0.79 80 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.83 +0.73 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 58 0 19 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 23 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 +0.02 58 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 +0.03 59 0 19 0
29APR26 9.75 P 0.09 0.09 0.09 0.07 +0.03 57 10 68 0
29APR26 10.00 P 0.11 0.11 0.11 0.09 +0.04 58 3 147 -2
29APR26 10.50 P 0.00 0.00 0.00 0.15 +0.06 58 0 120 0
29APR26 11.00 P 0.25 0.27 0.25 0.23 +0.09 57 4 411 0
29APR26 11.50 P 0.36 0.36 0.35 0.33 +0.11 57 4 330 +4
29APR26 12.00 P 0.44 0.50 0.44 0.46 +0.14 56 2 369 +2
29APR26 12.50 P 0.65 0.70 0.65 0.63 +0.18 56 11 167 +5
29APR26 13.00 P 0.80 0.88 0.80 0.83 +0.23 56 31 545 +9
29APR26 13.50 P 0.00 0.00 0.00 1.06 +0.27 55 0 350 0
29APR26 14.00 P 1.43 1.43 1.43 1.33 +0.31 55 18 120 -18
29APR26 14.50 P 1.73 1.73 1.73 1.64 +0.37 55 15 168 +15
29APR26 15.00 P 0.00 0.00 0.00 2.01 +0.44 57 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.38 +0.47 58 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.76 +0.55 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.16 +0.57 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.61 +0.58 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 +0.64 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.50 +0.78 60 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.98 +0.65 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.42 +0.63 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.92 +0.71 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 +0.03 57 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 +0.04 57 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.13 +0.06 57 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 +0.05 56 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 +0.06 56 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.26 +0.09 56 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.36 +0.11 55 0 355 0
28MAY26 11.50 P 0.49 0.49 0.49 0.50 +0.15 55 10 163 +10
28MAY26 12.00 P 0.00 0.00 0.00 0.66 +0.19 55 0 319 0
28MAY26 12.50 P 0.80 0.80 0.80 0.85 +0.23 55 8 53 0
28MAY26 13.00 P 1.05 1.05 1.05 1.06 +0.27 55 6 74 +6
28MAY26 13.50 P 1.33 1.33 1.33 1.30 +0.29 55 2 46 +2
28MAY26 14.00 P 1.61 1.61 1.61 1.58 +0.34 55 15 195 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.87 +0.36 54 0 69 0
28MAY26 15.00 P 0.00 0.00 0.00 2.22 +0.41 55 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.52 +0.40 53 0 45 0
28MAY26 16.00 P 2.95 2.95 2.95 2.88 +0.39 53 15 60 +15
28MAY26 16.50 P 0.00 0.00 0.00 3.37 +0.51 57 0 0 0
28MAY26 17.00 P 3.75 3.75 3.75 3.77 +0.53 57 15 15 +15
28MAY26 17.50 P 4.17 4.17 4.17 4.21 +0.57 58 15 15 +15
28MAY26 18.00 P 0.00 0.00 0.00 4.64 +0.60 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.08 +0.60 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.53 +0.60 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.01 +0.62 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 2 0
29JUN26 7.75 P 0.06 0.06 0.06 0.04 +0.02 55 1 16 +1
29JUN26 8.00 P 0.07 0.07 0.07 0.05 +0.02 54 1 4 +1
29JUN26 8.25 P 0.08 0.08 0.08 0.07 +0.03 56 1 72 +1
29JUN26 8.50 P 0.10 0.10 0.10 0.09 +0.03 55 1 37 +1
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.04 55 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.04 55 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.05 55 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.06 54 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 +0.08 55 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.09 55 0 210 0
29JUN26 10.50 P 0.37 0.38 0.37 0.38 +0.11 54 30 306 +30
29JUN26 11.00 P 0.00 0.00 0.00 0.49 +0.11 53 0 710 0
29JUN26 11.50 P 0.66 0.66 0.66 0.65 +0.16 54 4 463 +4
29JUN26 12.00 P 0.00 0.00 0.00 0.82 +0.18 54 0 315 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.19 53 0 60 0
29JUN26 13.00 P 1.24 1.24 1.24 1.24 +0.24 53 15 192 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.50 +0.28 53 0 120 0
29JUN26 14.00 P 0.00 0.00 0.00 1.79 +0.30 54 0 223 0
29JUN26 14.50 P 0.00 0.00 0.00 2.09 +0.34 54 0 169 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 +0.40 55 0 46 0
29JUN26 15.50 P 2.75 2.75 2.75 2.80 +0.43 55 15 53 +15
29JUN26 16.00 P 0.00 0.00 0.00 3.17 +0.47 55 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 +0.46 55 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.95 +0.51 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 +0.54 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 +0.55 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.17 +0.53 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.70 +0.62 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.10 +0.58 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.04 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.04 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.05 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.06 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.07 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.08 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.09 54 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.10 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 +0.11 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 +0.12 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.13 53 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 +0.14 53 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.18 52 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.21 53 0 61 0
29SEP26 12.00 P 1.25 1.25 1.25 1.28 +0.23 52 15 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 +0.26 53 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 +0.29 53 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 +0.32 53 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 +0.35 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 +0.36 53 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.97 +0.39 53 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.32 +0.41 53 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.44 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 +0.44 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.45 +0.44 54 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.83 +0.49 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 +0.47 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.63 +0.48 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.08 +0.53 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.49 +0.53 54 0 0 0
30DEC26 8.00 P 0.31 0.31 0.31 0.32 +0.08 53 2 130 +2
30DEC26 8.25 P 0.37 0.37 0.37 0.36 +0.08 53 2 2 +2
30DEC26 8.50 P 0.00 0.00 0.00 0.42 +0.09 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.10 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.11 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.12 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.14 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.15 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 +0.14 52 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 +0.16 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.20 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 +0.22 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.24 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 +0.27 52 0 16 0
30DEC26 13.00 P 2.09 2.09 2.09 2.11 +0.29 52 15 24 +4
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.32 52 0 0 0
30DEC26 14.00 P 2.59 2.59 2.59 2.69 +0.34 52 5 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.99 +0.35 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.37 52 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 +0.40 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 +0.39 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.42 +0.40 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 +0.38 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 +0.41 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.56 +0.48 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.01 +0.57 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.37 +0.53 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.85 +0.53 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.15 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.94 +0.16 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 +0.16 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.18 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 +0.21 52 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.63 +0.24 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.87 +0.26 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 +0.27 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.38 +0.29 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.66 +0.31 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 +0.34 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 +0.36 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 3.62 +0.38 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 3.96 +0.40 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.38 +0.48 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.73 +0.48 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.09 +0.48 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.53 +0.55 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.93 +0.59 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.32 +0.58 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.68 +0.55 54 0 0 0
TOTAL PUT 559 27,408 +210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 5.13
30MAR26 2.70 C 0.00 0.00 0.00 2.44 +0.15 114 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.34 +0.17 108 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.14 +0.15 96 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.03 +0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.94 +0.15 84 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.87 +0.19 114 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.64 +0.16 69 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 +0.17 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 +0.14 73 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 +0.16 76 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 +0.18 77 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 +0.13 45 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 +0.14 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 +0.17 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.88 +0.15 59 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 +0.10 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.70 +0.14 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 +0.09 38 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 +0.09 42 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 +0.10 48 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.38 +0.09 47 0 0 0
30MAR26 5.00 C 0.31 0.31 0.28 0.32 +0.08 47 138 420 -100
30MAR26 5.25 C 0.21 0.21 0.20 0.20 +0.06 47 33 568 +33
30MAR26 5.50 C 0.11 0.12 0.11 0.12 +0.04 48 59 881 -5
30MAR26 5.75 C 0.06 0.07 0.06 0.06 +0.02 46 7 812 +7
30MAR26 6.00 C 0.05 0.05 0.05 0.03 +0.01 46 200 928 +200
30MAR26 6.25 C 0.03 0.03 0.03 0.02 +0.01 50 6 728 -6
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 554 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 62 50 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 611 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.49 +0.15 113 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.34 +0.10 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.14 +0.15 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.05 +0.15 65 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.94 +0.15 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.87 +0.13 72 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.74 +0.11 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.65 +0.15 49 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.54 +0.14 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.47 +0.16 56 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.38 +0.14 56 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.27 +0.16 48 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.18 +0.14 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.10 +0.14 51 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.98 +0.10 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.89 +0.11 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.85 +0.13 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.78 +0.13 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.67 +0.10 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 +0.08 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.55 +0.10 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.50 +0.10 47 0 10 0
29APR26 5.00 C 0.40 0.40 0.40 0.44 +0.09 46 2 32 0
29APR26 5.25 C 0.00 0.00 0.00 0.32 +0.08 46 0 60 0
29APR26 5.50 C 0.20 0.24 0.20 0.22 +0.05 45 30 400 -5
29APR26 5.75 C 0.16 0.16 0.16 0.16 +0.05 46 3 381 +3
29APR26 6.00 C 0.11 0.11 0.11 0.11 +0.04 46 5 1,215 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 +0.02 46 0 1,067 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 305 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 875 0
29APR26 7.50 C 0.03 0.03 0.03 0.01 0.00 48 40 1,088 +30
29APR26 7.75 C 0.03 0.03 0.03 0.01 0.00 52 2 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.13 +0.11 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.08 +0.14 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.00 +0.14 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.91 +0.11 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.84 +0.12 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.77 +0.11 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 +0.12 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 +0.11 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.60 +0.11 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.53 +0.09 46 0 40 0
28MAY26 5.25 C 0.00 0.00 0.00 0.42 +0.08 47 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.33 +0.07 47 0 40 0
28MAY26 5.75 C 0.00 0.00 0.00 0.25 +0.06 47 0 58 0
28MAY26 6.00 C 0.00 0.00 0.00 0.19 +0.05 47 0 163 0
28MAY26 6.25 C 0.00 0.00 0.00 0.14 +0.04 47 0 30 0
28MAY26 6.50 C 0.12 0.12 0.12 0.10 +0.03 46 3 73 +3
28MAY26 6.75 C 0.00 0.00 0.00 0.08 +0.03 48 0 485 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 2 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.49 +0.15 73 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.28 +0.14 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.09 +0.13 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.01 +0.15 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.89 +0.12 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.79 +0.11 49 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.71 +0.13 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.63 +0.14 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.52 +0.12 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.44 +0.12 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.36 +0.13 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.29 +0.14 50 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.20 +0.13 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 +0.10 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.07 +0.14 50 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 +0.14 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 +0.11 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 +0.08 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 +0.09 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 +0.08 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 +0.09 46 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 +0.09 46 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 +0.09 47 0 362 0
29JUN26 5.50 C 0.00 0.00 0.00 0.41 +0.08 47 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.33 +0.07 47 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 +0.06 47 0 165 0
29JUN26 6.25 C 0.24 0.24 0.24 0.21 +0.05 47 137 591 +137
29JUN26 6.50 C 0.20 0.20 0.20 0.16 +0.04 46 138 510 +68
29JUN26 6.75 C 0.00 0.00 0.00 0.13 +0.04 47 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.03 47 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.02 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 992 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 48 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.50 +0.13 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.41 +0.14 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.31 +0.13 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.22 +0.12 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.13 +0.12 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.04 +0.12 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.97 +0.13 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.88 +0.15 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.80 +0.14 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.71 +0.13 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.63 +0.12 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.56 +0.13 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.47 +0.12 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.39 +0.11 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.31 +0.09 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 +0.10 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 +0.10 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 +0.10 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 +0.09 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 +0.08 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 +0.08 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 +0.09 46 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 +0.07 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.80 +0.08 46 0 362 0
29SEP26 5.25 C 0.00 0.00 0.00 0.68 +0.06 45 0 483 0
29SEP26 5.50 C 0.00 0.00 0.00 0.59 +0.05 46 0 250 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 +0.05 46 0 100 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 +0.04 45 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 +0.03 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 +0.01 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 0.00 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 0.00 45 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 0.00 46 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 0.00 46 0 81 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 0.00 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 46 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 46 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.56 +0.15 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.47 +0.15 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.38 +0.15 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.31 +0.16 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.22 +0.15 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.13 +0.14 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.05 +0.15 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.96 +0.14 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.88 +0.13 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.81 +0.14 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.74 +0.15 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.68 +0.17 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.59 +0.14 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.53 +0.15 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.46 +0.15 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.40 +0.15 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 +0.13 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.13 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 +0.13 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.16 +0.13 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.11 +0.12 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 +0.12 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 +0.11 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 +0.10 47 0 90 0
30DEC26 5.25 C 0.85 0.85 0.85 0.85 +0.08 46 6 17 +6
30DEC26 5.50 C 0.74 0.74 0.74 0.76 +0.07 46 30 2,070 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.68 +0.07 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 +0.07 46 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 +0.06 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 +0.06 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 +0.05 46 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.04 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.04 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.04 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.04 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.03 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.02 46 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.02 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 41 0
30MAR27 4.10 C 0.00 0.00 0.00 1.57 +0.13 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.51 +0.13 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.46 +0.15 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.40 +0.13 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 +0.13 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 +0.11 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.24 +0.12 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 +0.11 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 +0.12 47 0 0 0
30MAR27 5.00 C 1.10 1.10 1.10 1.11 +0.10 47 7 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 1.00 +0.09 47 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 +0.08 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 +0.08 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 +0.08 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.07 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 +0.07 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 +0.06 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 +0.05 47 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
TOTAL CALL 896 31,011 +401
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 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 50 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.02 46 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.02 48 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 -0.02 48 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 118 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 -0.03 47 0 25 0
30MAR26 4.70 P 0.11 0.11 0.08 0.08 -0.04 47 48 201 +43
30MAR26 4.80 P 0.09 0.09 0.09 0.10 -0.06 45 2 179 0
30MAR26 4.90 P 0.12 0.12 0.12 0.14 -0.06 46 32 301 +31
30MAR26 5.00 P 0.14 0.17 0.14 0.17 -0.08 44 100 980 -60
30MAR26 5.25 P 0.29 0.29 0.29 0.30 -0.10 45 16 566 -16
30MAR26 5.50 P 0.47 0.47 0.47 0.48 -0.12 47 50 1,498 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 -0.11 48 0 602 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 -0.11 56 0 605 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 -0.12 62 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 -0.12 70 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 -0.14 68 0 244 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 -0.19 68 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.16 82 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.15 80 0 125 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 -0.12 105 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 -0.16 99 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 -0.13 112 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.40 -0.14 117 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.65 -0.14 122 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.90 -0.14 127 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.12 -0.17 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.37 -0.17 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.91 -0.12 152 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.02 45 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29APR26 4.40 P 0.09 0.09 0.09 0.09 -0.03 46 30 30 +30
29APR26 4.50 P 0.00 0.00 0.00 0.11 -0.03 46 0 2 0
29APR26 4.60 P 0.13 0.13 0.13 0.13 -0.04 45 5 60 +5
29APR26 4.70 P 0.17 0.17 0.17 0.17 -0.03 46 13 43 +13
29APR26 4.80 P 0.17 0.17 0.17 0.20 -0.04 45 4 122 +4
29APR26 4.90 P 0.00 0.00 0.00 0.23 -0.06 44 0 45 0
29APR26 5.00 P 0.24 0.27 0.24 0.28 -0.06 44 55 146 +50
29APR26 5.25 P 0.00 0.00 0.00 0.41 -0.08 44 0 402 0
29APR26 5.50 P 0.60 0.60 0.60 0.58 -0.08 46 1 488 -1
29APR26 5.75 P 0.00 0.00 0.00 0.76 -0.10 46 0 335 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 -0.09 46 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.18 -0.13 47 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.44 -0.10 55 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.67 -0.13 57 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 -0.17 56 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.14 -0.16 57 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 -0.15 56 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.66 -0.12 73 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.89 -0.16 69 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.16 -0.12 81 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.40 -0.14 81 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.65 -0.15 85 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.90 -0.15 88 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.13 -0.17 81 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.37 -0.17 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.66 -0.12 102 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.91 -0.13 105 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 -0.03 46 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.12 -0.03 46 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 60 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.24 -0.04 46 0 12 0
28MAY26 4.80 P 0.28 0.28 0.28 0.28 -0.05 46 2 122 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 -0.05 45 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.37 -0.06 46 0 70 0
28MAY26 5.25 P 0.00 0.00 0.00 0.50 -0.07 45 0 125 0
28MAY26 5.50 P 0.00 0.00 0.00 0.65 -0.10 45 0 130 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 -0.10 47 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.03 -0.12 47 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 -0.09 51 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.48 -0.11 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.71 -0.12 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.93 -0.14 53 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.16 -0.14 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.41 -0.12 57 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.66 -0.12 61 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.89 -0.16 58 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.16 -0.12 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.40 -0.14 68 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.65 -0.15 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.90 -0.15 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 47 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 48 0 34 0
29JUN26 3.50 P 0.04 0.04 0.04 0.04 0.00 48 2 402 +2
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 48 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.01 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.02 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29JUN26 4.40 P 0.20 0.20 0.20 0.20 -0.03 46 1 32 +1
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.03 45 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.04 45 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.04 45 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.05 45 0 261 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.05 45 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.06 44 0 287 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.07 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.72 -0.08 45 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 -0.08 47 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 -0.08 48 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 -0.08 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.11 50 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 -0.10 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 -0.11 51 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.10 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.12 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 -0.11 57 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.14 56 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 -0.12 59 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.41 -0.13 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.65 -0.15 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.90 -0.15 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.13 -0.17 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.40 -0.14 69 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.66 -0.12 74 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.91 -0.13 76 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.04 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.06 46 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.07 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.08 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.08 45 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.08 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.09 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.09 45 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 -0.09 45 0 106 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.14 45 0 371 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 -0.10 45 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 -0.10 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 -0.10 45 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.09 47 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 -0.08 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 -0.08 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 -0.10 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 -0.10 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.10 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 -0.11 51 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.11 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.95 -0.14 50 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.18 -0.15 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.42 -0.15 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.66 -0.15 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.90 -0.17 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.15 -0.16 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.40 -0.15 55 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 4.66 -0.14 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.91 -0.13 60 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 -0.02 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.02 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.04 45 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.04 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.04 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 -0.03 46 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.05 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.04 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.04 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.05 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.05 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.05 45 0 480 0
30DEC26 5.00 P 0.71 0.71 0.71 0.72 -0.06 45 2 36 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.06 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.09 45 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 -0.08 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 -0.10 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 -0.11 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.12 47 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 -0.13 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 -0.12 47 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 -0.12 48 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.13 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.14 49 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 -0.13 49 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.24 -0.15 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.48 -0.14 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.71 -0.15 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.95 -0.15 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.18 -0.16 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.42 -0.17 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.66 -0.16 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.91 -0.14 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 -0.03 46 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.03 46 0 17 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 -0.04 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 -0.04 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.04 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 -0.04 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 -0.04 46 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 -0.05 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 -0.07 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 -0.06 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.07 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.07 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 -0.08 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 -0.10 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 -0.11 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.12 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 -0.12 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.44 -0.13 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 -0.13 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 -0.14 48 0 0 0
TOTAL PUT 363 37,320 +104
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$ 54.68
30MAR26 29.00 C 0.00 0.00 0.00 26.21 +0.53 164 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.94 +0.34 132 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.73 +0.12 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.68 +0.30 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.74 +0.19 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.99 +0.37 112 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.09 +0.46 114 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.74 +0.11 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.19 +0.54 108 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.01 +0.39 90 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.69 +0.06 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.70 +0.02 0 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 13.82 +0.09 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.69 +0.04 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.75 +0.47 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.74 +0.09 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.76 +0.14 28 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.74 +0.31 0 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.77 +0.20 25 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.79 +0.24 25 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.77 +0.23 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.87 +0.31 24 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 2.60 +0.21 20 0 131 0
30MAR26 55.00 C 0.94 0.95 0.94 0.99 +0.06 19 6 499 +6
30MAR26 57.50 C 0.28 0.28 0.28 0.28 +0.03 20 1 530 0
30MAR26 60.00 C 0.07 0.07 0.07 0.05 0.00 20 20 373 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 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 12.84 +0.10 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.85 +0.19 24 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.17 +0.52 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.06 +0.44 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.85 +0.14 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.77 +0.07 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.90 +0.19 18 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.09 +0.34 23 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.03 +0.20 18 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 3.01 +0.18 18 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 1.47 +0.07 18 0 56 0
29APR26 57.50 C 0.00 0.00 0.00 0.62 +0.05 18 0 384 0
29APR26 60.00 C 0.00 0.00 0.00 0.22 +0.03 18 0 65 0
29APR26 62.50 C 0.10 0.10 0.10 0.06 0.00 18 1 58 +1
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 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 12.85 +0.11 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.85 +0.19 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.17 +0.40 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.11 +0.27 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.97 +0.13 17 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.06 +0.20 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.03 +0.13 16 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.20 +0.22 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.44 +0.33 20 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.25 +0.04 17 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.84 +0.04 17 0 127 0
28MAY26 57.50 C 0.00 0.00 0.00 0.92 +0.03 17 0 52 0
28MAY26 60.00 C 0.45 0.45 0.45 0.42 +0.03 18 10 25 +10
28MAY26 62.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 18 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 20.99 +0.23 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.09 +0.46 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.78 -0.07 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.19 +0.44 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.01 +0.07 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.88 +0.08 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.11 +0.43 31 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.01 +0.24 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.14 +0.21 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.85 -0.12 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.17 +0.40 24 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.11 +0.27 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.34 +0.41 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.06 +0.20 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.35 +0.29 19 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 6.20 0.00 14 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.44 +0.18 16 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 3.57 +0.16 16 0 144 0
29JUN26 55.00 C 1.88 1.88 1.88 2.17 +0.10 17 50 172 -30
29JUN26 57.50 C 0.00 0.00 0.00 1.21 +0.05 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.65 +0.07 18 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 +0.03 17 0 172 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 17 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 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.11 +0.43 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.07 +0.30 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.14 +0.04 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.02 +0.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.17 +0.28 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.11 +0.19 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.34 +0.33 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.24 +0.06 14 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.42 +0.04 15 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.64 +0.07 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.91 +0.18 17 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.27 +0.21 17 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.97 +0.16 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.98 +0.05 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.32 +0.07 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.83 +0.06 19 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.50 +0.04 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 +0.02 18 0 20 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.14 +0.04 16 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.13 +0.16 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.20 +0.16 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.32 +0.17 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.43 +0.07 15 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.65 -0.12 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.91 +0.15 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.19 +0.19 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.52 +0.19 17 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.01 +0.19 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.77 +0.20 18 0 1 0
30DEC26 57.50 C 2.44 2.44 2.44 2.75 +0.13 18 1 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.95 -0.01 18 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.43 +0.07 19 0 0 0
30DEC26 65.00 C 1.06 1.06 1.06 0.99 +0.06 19 1 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 +0.05 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.03 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.32 +0.21 12 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.49 +0.20 14 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.70 +0.19 15 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.92 +0.25 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.18 +0.18 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.45 +0.06 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.78 +0.27 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.12 +0.21 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.83 +0.37 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.41 +0.16 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.38 +0.13 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.54 +0.03 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.93 +0.01 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 +0.06 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.05 +0.04 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 +0.03 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
TOTAL CALL 90 6,069 -13
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 36.00 P 0.01 0.01 0.01 0.01 0.00 63 60 63 +60
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 146 0
30MAR26 44.00 P 0.04 0.04 0.04 0.01 0.00 34 40 193 +40
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 305 0
30MAR26 47.00 P 0.08 0.08 0.08 0.01 0.00 25 70 167 +70
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 140 0
30MAR26 49.00 P 0.13 0.14 0.13 0.02 -0.02 21 20 92 +20
30MAR26 50.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 352 0
30MAR26 52.50 P 0.48 0.48 0.42 0.33 -0.15 20 20 608 0
30MAR26 55.00 P 1.34 1.34 1.23 1.29 -0.22 20 3 128 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.99 -0.42 19 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.38 -0.36 24 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.82 -0.42 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.32 -0.42 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.82 -0.42 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.32 -0.42 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.03 -0.21 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.32 -0.42 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.95 -0.29 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.32 -0.42 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 70 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 78 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 288 0
29APR26 50.00 P 0.31 0.31 0.31 0.18 -0.06 18 5 288 +5
29APR26 52.50 P 0.00 0.00 0.00 0.65 -0.13 18 0 121 0
29APR26 55.00 P 2.06 2.06 2.06 1.69 -0.16 19 23 158 +23
29APR26 57.50 P 0.00 0.00 0.00 3.37 -0.15 20 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 5.56 -0.24 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.86 -0.38 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.62 -0.17 36 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.20 -0.04 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.78 +0.04 51 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.03 -0.21 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.79 +0.05 61 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.95 -0.29 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.77 +0.03 69 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 120 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 95 0
28MAY26 48.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 136 0
28MAY26 49.00 P 0.00 0.00 0.00 0.20 -0.07 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.32 -0.10 18 0 16 0
28MAY26 52.50 P 0.00 0.00 0.00 0.91 -0.15 18 0 77 0
28MAY26 55.00 P 0.00 0.00 0.00 1.98 -0.16 18 0 97 0
28MAY26 57.50 P 0.00 0.00 0.00 3.59 -0.17 19 0 16 0
28MAY26 60.00 P 0.00 0.00 0.00 5.67 -0.23 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.86 -0.39 19 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.62 -0.17 30 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.20 -0.04 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.78 +0.04 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.03 -0.21 41 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.79 +0.05 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.95 -0.29 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.77 +0.03 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 -0.06 18 0 65 0
29JUN26 50.00 P 0.63 0.63 0.63 0.48 -0.08 18 6 109 -6
29JUN26 52.50 P 0.00 0.00 0.00 1.12 -0.14 18 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.22 -0.16 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.80 -0.17 18 0 15 0
29JUN26 60.00 P 5.90 5.90 5.90 5.79 -0.17 19 1 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.07 -0.20 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.63 -0.16 27 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.20 -0.04 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.78 +0.04 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.03 -0.21 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.79 +0.05 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.95 -0.29 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.77 +0.03 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.03 18 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.38 -0.05 19 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.51 -0.08 18 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.69 -0.09 19 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.92 -0.10 19 0 15 0
29SEP26 50.00 P 1.30 1.30 1.30 1.18 -0.13 19 2 42 -2
29SEP26 52.50 P 0.00 0.00 0.00 2.05 -0.19 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.28 -0.22 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.82 -0.18 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.65 -0.34 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.72 -0.37 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.97 -0.08 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.33 -0.21 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.79 -0.19 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.18 -0.06 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.79 +0.03 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.95 -0.29 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.77 +0.03 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 -0.04 19 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.39 -0.05 19 0 5 0
30DEC26 45.00 P 0.67 0.67 0.67 0.52 -0.05 19 6 6 +6
30DEC26 46.00 P 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.86 -0.09 19 0 20 0
30DEC26 48.00 P 1.22 1.22 1.22 1.10 -0.09 19 2 2 +2
30DEC26 49.00 P 0.00 0.00 0.00 1.36 -0.12 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.66 -0.13 19 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.61 -0.19 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.85 -0.23 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.36 -0.26 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.11 -0.32 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.09 -0.35 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.24 -0.12 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.52 -0.35 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.90 -0.31 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.32 -0.27 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.79 -0.12 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.15 -0.09 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.77 +0.03 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 -0.06 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.74 -0.09 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.92 -0.10 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.15 -0.11 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.39 -0.14 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.69 -0.15 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.00 -0.18 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.00 -0.22 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.24 -0.26 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.72 -0.30 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.44 -0.33 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.36 -0.34 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.45 -0.35 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.67 -0.41 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.01 -0.33 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.42 -0.17 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.79 -0.12 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.15 -0.12 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.77 +0.03 29 0 0 0
TOTAL PUT 258 8,526 +220
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 80.40
30MAR26 52.50 C 0.00 0.00 0.00 27.99 +1.65 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.53 +1.55 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.00 +1.70 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.50 +1.18 0 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 17.92 +1.10 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.48 +1.18 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.04 +1.54 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.73 +1.22 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.45 +1.29 35 0 183 0
30MAR26 75.00 C 5.97 6.07 5.97 6.50 +1.01 37 34 958 0
30MAR26 77.50 C 4.87 4.87 4.87 4.98 +1.09 40 3 556 0
30MAR26 80.00 C 3.34 3.34 3.33 3.51 +0.87 39 9 1,835 -7
30MAR26 82.50 C 2.32 2.32 1.83 2.30 +0.58 38 657 1,956 +603
30MAR26 85.00 C 1.30 1.50 1.28 1.53 +0.45 38 246 2,648 0
30MAR26 87.50 C 0.80 0.96 0.77 0.94 +0.30 38 66 1,616 +2
30MAR26 90.00 C 0.50 0.57 0.49 0.55 +0.19 38 56 3,998 +26
30MAR26 92.50 C 0.31 0.31 0.31 0.31 +0.11 38 2 1,405 0
30MAR26 95.00 C 0.00 0.00 0.00 0.17 +0.07 38 0 1,346 0
30MAR26 97.50 C 0.00 0.00 0.00 0.09 +0.04 38 0 598 0
30MAR26 100.00 C 0.09 0.09 0.09 0.05 +0.02 39 5 538 -5
30MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 26.06 +1.63 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.61 +2.31 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.69 +1.37 36 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.29 +1.22 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.90 +1.24 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.56 +1.21 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.69 +1.49 38 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.61 +1.62 37 0 90 0
29APR26 75.00 C 6.99 6.99 6.99 7.44 +0.99 33 30 328 -30
29APR26 77.50 C 5.95 6.01 5.94 6.06 +1.10 35 120 2,062 -120
29APR26 80.00 C 3.97 4.62 3.97 4.63 +0.91 34 685 1,212 +399
29APR26 82.50 C 3.43 3.43 3.43 3.50 +0.74 34 30 401 0
29APR26 85.00 C 0.00 0.00 0.00 2.57 +0.59 34 0 337 0
29APR26 87.50 C 1.81 1.81 1.81 1.84 +0.45 34 4 564 0
29APR26 90.00 C 1.32 1.32 1.32 1.29 +0.34 34 8 462 +6
29APR26 92.50 C 0.90 0.90 0.90 0.89 +0.25 34 250 326 +250
29APR26 95.00 C 0.00 0.00 0.00 0.60 +0.18 34 0 350 0
29APR26 97.50 C 0.00 0.00 0.00 0.39 +0.12 34 0 352 0
29APR26 100.00 C 0.27 0.27 0.27 0.25 +0.08 34 5 69 0
29APR26 102.50 C 0.00 0.00 0.00 0.16 +0.05 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 26.06 +1.63 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.89 +2.14 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.75 +1.09 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.33 +1.26 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.94 +1.08 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.82 +1.19 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.69 +1.13 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.61 +0.94 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.22 +1.30 34 0 20 0
28MAY26 77.50 C 0.00 0.00 0.00 6.63 +1.14 34 0 133 0
28MAY26 80.00 C 0.00 0.00 0.00 5.26 +0.97 33 0 427 0
28MAY26 82.50 C 3.71 3.71 3.71 4.11 +0.80 33 30 388 +30
28MAY26 85.00 C 2.89 2.89 2.85 3.16 +0.66 33 71 689 +71
28MAY26 87.50 C 0.00 0.00 0.00 2.38 +0.52 33 0 386 0
28MAY26 90.00 C 1.83 1.83 1.83 1.77 +0.40 33 10 340 +10
28MAY26 92.50 C 0.00 0.00 0.00 1.30 +0.31 33 0 104 0
28MAY26 95.00 C 0.00 0.00 0.00 0.95 +0.24 33 0 151 0
28MAY26 97.50 C 0.00 0.00 0.00 0.68 +0.18 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.48 +0.14 33 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.34 +0.11 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.23 +0.07 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.16 +0.05 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.06 +1.63 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.91 +1.73 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.84 +1.18 33 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.38 +1.29 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.62 +1.76 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.38 +1.75 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.81 +0.95 30 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 10.39 +1.72 33 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.60 +1.23 32 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 7.14 +1.14 32 0 225 0
29JUN26 80.00 C 5.37 5.37 5.37 5.84 +0.99 32 20 304 0
29JUN26 82.50 C 4.02 4.02 4.02 4.70 +0.81 32 21 330 +21
29JUN26 85.00 C 0.00 0.00 0.00 3.74 +0.67 32 0 551 0
29JUN26 87.50 C 0.00 0.00 0.00 2.97 +0.57 32 0 3,222 0
29JUN26 90.00 C 0.00 0.00 0.00 2.33 +0.49 32 0 1,610 0
29JUN26 92.50 C 0.00 0.00 0.00 1.81 +0.41 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.38 +0.31 32 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.05 +0.24 31 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 0.80 +0.21 31 0 2,504 0
29JUN26 102.50 C 0.68 0.68 0.68 0.60 +0.16 32 5 125 +5
29JUN26 105.00 C 0.00 0.00 0.00 0.44 +0.12 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.33 +0.10 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 +0.07 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.18 +0.06 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 26.06 +1.63 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.91 +1.73 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.55 +1.89 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.65 +2.51 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.62 +1.13 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.65 +1.98 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.44 +1.59 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.80 +1.01 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 10.29 +1.22 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 9.41 +1.57 33 0 236 0
29SEP26 80.00 C 6.80 6.80 6.80 7.69 +0.89 31 4 392 +4
29SEP26 82.50 C 0.00 0.00 0.00 6.65 +0.81 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.75 +0.77 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.92 +0.66 32 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 4.23 +0.58 32 0 3,330 0
29SEP26 92.50 C 0.00 0.00 0.00 3.65 +0.53 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.12 +0.42 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.68 +0.39 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.30 +0.39 33 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.92 +0.32 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.57 +0.29 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.30 +0.23 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.09 +0.21 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.90 +0.17 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.75 +0.16 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.61 +0.12 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.51 +0.11 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 26.09 +1.45 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.91 +1.46 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.68 +1.66 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.68 +1.41 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.62 +1.19 28 0 25 0
30DEC26 67.50 C 16.33 16.33 15.90 15.93 +1.28 29 80 80 +80
30DEC26 70.00 C 0.00 0.00 0.00 14.34 +0.90 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.90 +1.18 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.06 +1.60 32 0 45 0
30DEC26 77.50 C 9.90 9.96 9.89 10.29 +1.05 30 70 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 9.14 +0.93 30 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 8.11 +0.89 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 7.17 +0.80 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 6.32 +0.75 30 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 5.58 +0.67 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.95 +0.59 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.40 +0.54 31 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 3.91 +0.51 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.44 +0.46 32 0 14 0
30DEC26 102.50 C 3.00 3.00 3.00 2.93 +0.37 31 1 31 +1
30DEC26 105.00 C 0.00 0.00 0.00 2.52 +0.36 31 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 2.20 +0.34 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.91 +0.31 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.42 - 27 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 24.33 +1.35 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.34 +1.30 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.46 +1.27 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.74 +1.24 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.17 +1.26 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.65 +1.17 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.26 +1.17 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.94 +1.05 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.74 +1.05 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.61 +0.93 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.59 +0.92 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 8.63 +0.81 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.78 +0.79 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.02 +0.72 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.35 +0.59 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.76 +0.58 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.22 +0.55 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.77 +0.72 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.20 +0.45 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.68 +0.34 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.29 +0.44 31 0 0 0
TOTAL CALL 2,522 75,082 +1,346
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 433 0
30MAR26 67.50 P 0.25 0.26 0.25 0.11 -0.08 38 7 846 +7
30MAR26 70.00 P 0.00 0.00 0.00 0.26 -0.16 38 0 919 0
30MAR26 72.50 P 0.78 0.78 0.78 0.56 -0.29 38 2 528 +2
30MAR26 75.00 P 1.49 1.49 1.07 1.08 -0.47 38 51 1,415 +20
30MAR26 77.50 P 2.40 2.40 1.73 1.78 -0.69 37 51 2,202 +40
30MAR26 80.00 P 2.89 2.91 2.75 2.80 -0.91 37 812 8,580 +342
30MAR26 82.50 P 4.80 4.80 4.15 4.15 -1.12 36 6 2,198 0
30MAR26 85.00 P 6.60 6.60 5.93 5.78 -1.44 35 61 2,551 -1
30MAR26 87.50 P 0.00 0.00 0.00 8.10 -1.49 41 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 10.24 -1.65 42 0 957 0
30MAR26 92.50 P 0.00 0.00 0.00 12.58 -1.74 45 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 14.81 -2.01 43 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 17.33 -2.04 49 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 19.82 -2.11 54 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 22.10 -1.70 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.90 -1.40 66 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 27.38 -1.42 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.87 -1.43 74 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.10 -1.70 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.22 -1.08 95 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.33 -2.10 84 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.60 -1.70 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.29 -1.92 89 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.86 -1.44 96 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.57 -1.23 109 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 -0.05 34 0 127 0
29APR26 65.00 P 0.00 0.00 0.00 0.20 -0.09 34 0 113 0
29APR26 67.50 P 0.55 0.55 0.54 0.39 -0.16 34 3 275 -3
29APR26 70.00 P 0.96 0.96 0.96 0.71 -0.25 34 10 519 +10
29APR26 72.50 P 0.00 0.00 0.00 1.19 -0.37 34 0 450 0
29APR26 75.00 P 0.00 0.00 0.00 1.85 -0.49 34 0 1,125 0
29APR26 77.50 P 2.93 2.93 2.74 2.68 -0.66 33 10 1,124 +4
29APR26 80.00 P 4.21 4.21 4.08 3.75 -0.86 33 3 555 +3
29APR26 82.50 P 5.20 5.20 5.06 5.09 -1.05 33 90 419 +90
29APR26 85.00 P 6.82 6.82 6.71 6.76 -1.13 33 120 373 +90
29APR26 87.50 P 0.00 0.00 0.00 8.80 -1.07 35 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 10.83 -1.37 36 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 12.58 -1.74 32 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 14.84 -2.08 31 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 17.46 -1.91 37 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 19.82 -2.11 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.26 -1.54 40 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.90 -1.40 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.38 -1.42 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.87 -1.43 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.15 -0.06 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.30 -0.10 33 0 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.53 -0.17 33 0 34 0
28MAY26 67.50 P 0.91 0.91 0.91 0.88 -0.26 33 30 42 +2
28MAY26 70.00 P 1.71 1.71 1.71 1.37 -0.34 33 3 323 0
28MAY26 72.50 P 1.93 1.93 1.93 1.98 -0.46 32 3 467 +3
28MAY26 75.00 P 2.86 2.86 2.86 2.77 -0.60 32 3 318 +3
28MAY26 77.50 P 0.00 0.00 0.00 3.79 -0.74 32 0 752 0
28MAY26 80.00 P 0.00 0.00 0.00 5.01 -0.90 31 0 540 0
28MAY26 82.50 P 6.50 6.50 6.50 6.50 -0.99 32 30 334 +30
28MAY26 85.00 P 8.20 8.20 8.16 8.15 -0.92 32 60 326 +60
28MAY26 87.50 P 0.00 0.00 0.00 9.74 -1.86 30 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 11.89 -1.39 32 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 13.62 -2.30 28 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 16.59 -1.12 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.18 -1.49 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.58 -1.35 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.73 -1.73 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.90 -2.25 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.89 -1.66 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.87 -1.85 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 -0.05 32 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 -0.13 31 0 187 0
29JUN26 65.00 P 0.00 0.00 0.00 0.81 -0.19 31 0 2,797 0
29JUN26 67.50 P 0.00 0.00 0.00 1.24 -0.27 31 0 246 0
29JUN26 70.00 P 0.00 0.00 0.00 1.76 -0.36 31 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 2.44 -0.47 31 0 646 0
29JUN26 75.00 P 0.00 0.00 0.00 3.32 -0.58 31 0 2,747 0
29JUN26 77.50 P 4.47 4.47 4.47 4.37 -0.69 30 30 1,224 +30
29JUN26 80.00 P 0.00 0.00 0.00 5.59 -0.88 30 0 3,586 0
29JUN26 82.50 P 0.00 0.00 0.00 7.03 -1.02 30 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 8.65 -1.50 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 10.32 -1.75 30 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 12.79 -1.04 34 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.82 -1.42 34 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 16.59 -1.90 32 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 18.86 -1.65 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.58 -2.60 25 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.84 -1.36 38 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.18 -1.87 38 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.89 -2.53 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.04 -1.95 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 33.28 -1.66 40 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.67 -1.44 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.38 -2.31 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.96 -2.01 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.93 -1.69 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.28 -1.34 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.78 -1.58 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 -0.09 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.67 -0.11 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.98 -0.19 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.43 -0.23 33 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 1.94 -0.32 33 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 2.61 -0.37 33 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 3.39 -0.44 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.29 -0.56 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 5.34 -0.66 33 0 725 0
29SEP26 77.50 P 0.00 0.00 0.00 6.53 -0.73 33 0 717 0
29SEP26 80.00 P 0.00 0.00 0.00 7.86 -0.85 33 0 4,279 0
29SEP26 82.50 P 0.00 0.00 0.00 9.33 -0.93 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 10.93 -1.00 33 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 12.21 -1.53 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.49 -1.12 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.40 -1.22 35 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.41 -1.28 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.13 -1.72 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.67 -1.40 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.89 -1.14 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.18 -1.04 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.44 -1.62 38 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.89 -1.58 40 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.30 -1.43 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.51 -0.99 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.42 -2.23 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.91 -1.22 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.78 -0.10 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 1.11 -0.14 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.51 -0.26 31 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.07 -0.27 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.72 -0.30 32 0 164 0
30DEC26 67.50 P 0.00 0.00 0.00 3.46 -0.39 32 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 4.31 -0.47 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 5.32 -0.51 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 6.39 -0.64 32 0 441 0
30DEC26 77.50 P 0.00 0.00 0.00 7.65 -0.65 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 8.98 -0.77 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 10.44 -0.82 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.00 -0.93 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.67 -0.86 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.43 -1.08 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.11 -0.93 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.88 -1.26 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.26 -1.24 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.33 -1.20 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.10 -1.76 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.70 -1.43 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 29.95 -1.49 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 32.28 -1.51 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.22 - 31 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 1.63 -0.21 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.14 -0.31 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.83 -0.30 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.52 -0.39 32 0 2 0
30MAR27 67.50 P 0.00 0.00 0.00 4.37 -0.41 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.29 -0.51 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.34 -0.53 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.48 -0.64 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 8.74 -0.66 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.08 -0.78 32 0 0 0
30MAR27 82.50 P 11.95 11.95 11.95 11.55 -0.80 32 3 3 +3
30MAR27 85.00 P 0.00 0.00 0.00 13.07 -0.93 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.74 -0.95 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.18 -1.18 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.28 -0.91 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.96 -1.24 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.11 -1.23 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.15 -1.24 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.21 -1.29 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.38 -1.23 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.58 -1.21 35 0 0 0
TOTAL PUT 1,388 81,124 +735
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$ 6.77
30MAR26 4.70 C 0.00 0.00 0.00 2.12 +0.07 96 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.04 +0.09 100 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.92 +0.07 87 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.79 +0.04 63 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.53 +0.04 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
30MAR26 6.00 C 0.83 0.83 0.83 0.78 +0.04 0 1 0 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.56 +0.06 27 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.34 +0.04 23 0 412 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 +0.02 22 0 280 0
30MAR26 7.00 C 0.07 0.07 0.07 0.07 +0.01 22 105 696 +105
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 551 0
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 51 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 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.12 +0.07 73 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.04 +0.08 77 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.92 +0.06 66 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.82 +0.07 63 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.55 +0.05 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.30 +0.05 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.07 +0.06 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.81 +0.04 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.57 +0.03 24 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.36 +0.03 21 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.20 +0.02 21 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 600 0
29APR26 7.25 C 0.07 0.07 0.07 0.04 0.00 20 5 46 +5
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 26 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.04 +0.08 66 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.92 +0.06 58 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.82 +0.06 55 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.57 +0.06 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.32 +0.04 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.07 +0.04 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.37 +0.03 20 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.21 +0.02 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.12 +0.06 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 +0.08 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.92 +0.05 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.82 +0.05 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 +0.06 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 +0.03 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 +0.03 21 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 +0.02 20 0 159 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 +0.07 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 +0.04 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.93 +0.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 +0.07 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.58 +0.05 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 +0.03 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.85 +0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 +0.03 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 +0.02 20 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 +0.02 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.02 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.13 +0.07 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 +0.04 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 +0.07 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 +0.05 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.03 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 +0.02 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.01 21 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.93 +0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.84 +0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 +0.03 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 +0.04 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 +0.03 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 +0.02 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 +0.02 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 +0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 111 6,548 +109
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 1,217 0
30MAR26 6.50 P 0.05 0.05 0.05 0.05 -0.01 22 20 1,011 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 -0.02 20 0 1,158 0
30MAR26 7.00 P 0.26 0.26 0.26 0.28 -0.04 20 1 708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.49 -0.05 20 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 21 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 0.00 20 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 627 0
29APR26 6.75 P 0.19 0.19 0.19 0.28 -0.01 19 48 1,028 +48
29APR26 7.00 P 0.00 0.00 0.00 0.46 -0.01 19 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.66 -0.02 15 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.09 0.00 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.31 0.00 18 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.47 -0.01 17 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.67 -0.02 15 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 0.00 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 -0.01 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.51 -0.01 18 0 376 0
29JUN26 7.25 P 0.63 0.63 0.63 0.70 -0.02 17 5 105 -5
29JUN26 7.50 P 0.00 0.00 0.00 0.91 -0.02 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 0.00 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.01 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.02 18 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.78 -0.01 20 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 -0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 -0.03 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 22 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.02 21 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 -0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.03 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 -0.02 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 -0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.40 -0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 -0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 -0.02 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.02 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
30MAR27 6.75 P 0.58 0.58 0.56 0.58 -0.02 20 5 10 +5
30MAR27 7.00 P 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 -0.03 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 -0.03 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 -0.01 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 -0.02 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 -0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.40 -0.03 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.65 -0.03 21 0 0 0
TOTAL PUT 79 12,593 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.94
30MAR26 7.75 C 0.00 0.00 0.00 6.20 -0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.95 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.70 -0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.44 -0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.19 -0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.96 -0.14 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.71 -0.15 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.44 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.21 -0.14 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.96 -0.15 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.45 -0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.95 -0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.47 -0.15 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.96 -0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.48 -0.12 26 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.01 -0.09 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.59 -0.06 21 0 125 0
30MAR26 14.00 C 0.26 0.29 0.26 0.27 -0.05 20 200 1,605 +200
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 1,000 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 804 0
30MAR26 15.50 C 0.04 0.04 0.04 0.01 0.00 21 40 508 -40
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.45 -0.19 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.25 -0.14 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.97 -0.18 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.03 -0.13 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.49 -0.14 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.00 -0.10 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.57 -0.05 25 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.15 -0.07 24 0 0 0
29APR26 13.50 C 0.79 0.79 0.79 0.78 -0.06 23 50 175 -15
29APR26 14.00 C 0.00 0.00 0.00 0.50 -0.05 23 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.31 -0.03 24 0 320 0
29APR26 15.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 352 0
29APR26 16.00 C 0.08 0.08 0.08 0.05 0.00 24 20 230 +20
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.25 -0.15 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.03 -0.17 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.05 -0.11 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.60 -0.03 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.06 -0.08 23 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.65 -0.10 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.27 -0.07 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.93 -0.04 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.64 -0.05 23 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.04 23 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 24 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.76 -0.15 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.51 -0.21 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.28 -0.17 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 -0.19 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.79 -0.13 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.47 -0.25 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 -0.19 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 -0.18 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.56 -0.13 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.13 -0.03 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.65 -0.02 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 -0.14 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.74 -0.09 24 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 -0.03 25 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 1.07 -0.03 24 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.78 -0.04 24 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 -0.03 24 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.05 24 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.03 24 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29JUN26 16.50 C 0.18 0.18 0.18 0.12 -0.02 24 89 61 -89
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.28 -0.24 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 -0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.79 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.53 -0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.30 -0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.07 -0.14 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.59 -0.13 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 -0.08 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.71 -0.14 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.30 -0.18 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 -0.18 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.62 -0.10 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 -0.10 25 310 314 +265
29SEP26 14.00 C 0.00 0.00 0.00 1.04 -0.08 25 310 370 +310
29SEP26 14.50 C 0.00 0.00 0.00 0.82 -0.06 25 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.05 25 0 75 0
29SEP26 15.50 C 0.54 0.54 0.54 0.48 -0.05 25 15 105 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 0.00 25 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.79 -0.21 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 -0.16 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 -0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.07 -0.14 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.62 -0.12 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.18 -0.23 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.75 -0.21 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 -0.14 25 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 -0.10 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 -0.15 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 -0.09 25 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.20 -0.08 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 -0.07 25 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 -0.06 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.04 25 0 11 0
30DEC26 16.00 C 0.60 0.60 0.60 0.52 -0.04 25 15 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.03 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.35 -0.21 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.09 -0.18 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.79 -0.04 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 -0.16 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.85 -0.17 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.58 -0.01 28 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.24 -0.08 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.94 -0.06 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.66 -0.11 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 -0.05 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 -0.07 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 -0.06 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 -0.06 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.04 26 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
TOTAL CALL 1,049 10,905 +666
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 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 52 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 37 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 +0.05 21 0 165 0
30MAR26 14.00 P 0.29 0.29 0.28 0.31 +0.07 20 100 944 +100
30MAR26 14.50 P 0.00 0.00 0.00 0.64 +0.10 20 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 1.07 +0.10 19 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.61 +0.15 33 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.06 +0.08 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.58 +0.09 40 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.09 +0.08 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.58 +0.16 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.07 +0.15 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.58 +0.16 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.08 +0.16 65 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.58 +0.16 70 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.08 +0.07 74 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.08 +0.16 82 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.29 +0.05 23 0 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.51 +0.06 23 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.81 +0.07 23 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.18 +0.08 23 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.63 +0.12 25 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.09 +0.10 26 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.60 +0.11 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.09 +0.08 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.67 +0.25 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.08 +0.16 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.58 +0.03 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.08 +0.16 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.58 +0.16 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.08 +0.07 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.08 +0.16 59 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 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.40 +0.05 23 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.62 +0.05 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.92 +0.07 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.29 +0.10 24 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.71 +0.12 26 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.13 +0.09 25 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.65 +0.14 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.15 +0.14 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.67 +0.18 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.08 +0.06 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.58 +0.03 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.08 +0.16 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.58 +0.16 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.08 +0.07 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.08 +0.16 49 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 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 +0.04 24 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.50 +0.04 24 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 +0.04 23 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.02 +0.06 24 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.39 +0.10 25 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.78 +0.11 25 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.21 +0.12 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.68 +0.13 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.15 +0.13 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.67 +0.17 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.10 +0.08 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.58 +0.03 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.08 +0.05 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.58 +0.16 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.16 +0.15 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.08 +0.16 44 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 26 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 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.69 +0.05 24 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.92 +0.07 24 310 320 +200
29SEP26 14.00 P 0.00 0.00 0.00 1.18 +0.08 23 310 445 +310
29SEP26 14.50 P 0.00 0.00 0.00 1.48 +0.08 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.88 +0.13 25 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.27 +0.16 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.64 +0.13 24 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.06 +0.11 24 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.51 +0.21 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.97 +0.12 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.45 +0.23 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 +0.18 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.36 +0.21 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.84 +0.17 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.30 +0.23 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.03 24 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 +0.04 24 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 +0.06 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 +0.06 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 +0.07 24 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 +0.08 24 0 156 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 +0.12 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.40 +0.13 25 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.80 +0.14 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 +0.14 25 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.64 +0.11 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.07 +0.22 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 +0.04 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.90 +0.18 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.36 +0.21 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.87 +0.16 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.30 +0.13 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.32 +0.07 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.59 +0.06 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.86 +0.03 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.20 +0.05 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.61 +0.10 26 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.99 +0.10 27 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.40 +0.15 27 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.79 +0.15 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.20 +0.15 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.63 +0.16 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.07 +0.21 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.51 +0.12 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.87 +0.03 22 0 0 0
TOTAL PUT 720 8,930 +610
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$ 119.50
06MAR26 92.50 C 0.00 0.00 0.00 27.00 +3.59 0 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 24.50 +3.59 0 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 22.00 +3.59 0 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 19.50 +3.59 0 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 17.00 +3.59 0 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 14.50 +3.59 0 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 12.00 +3.59 0 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 9.50 +3.55 0 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 7.00 +3.25 0 0 0 -60
06MAR26 115.00 C 3.00 4.23 3.00 4.50 +2.66 0 142 0 -193
06MAR26 117.50 C 0.51 2.15 0.44 2.00 +1.32 0 743 0 -248
06MAR26 120.00 C 0.33 0.42 0.07 0.00 -0.17 0 509 621 +28
06MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 371 0
06MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,644 0
06MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 472 0
06MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,710 0
06MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 443 0
06MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 631 0
06MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
06MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
06MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
06MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
06MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
06MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
06MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
06MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
13MAR26 92.50 C 0.00 0.00 0.00 27.05 +3.60 62 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 24.55 +3.59 55 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 22.05 +3.57 47 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 19.56 +3.54 49 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 17.07 +3.46 46 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 14.61 +3.32 46 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 12.20 +3.10 46 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 9.89 +2.78 46 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 7.74 +2.22 46 0 30 0
13MAR26 115.00 C 5.95 6.30 5.95 5.98 +1.98 49 11 66 -11
13MAR26 117.50 C 3.83 4.02 3.63 4.29 +1.52 48 97 209 +90
13MAR26 120.00 C 1.60 2.92 1.60 2.90 +1.04 47 227 216 -72
13MAR26 122.50 C 1.19 2.06 1.19 1.90 +0.71 47 403 331 +171
13MAR26 125.00 C 0.78 1.33 0.78 1.16 +0.43 46 200 307 +63
13MAR26 127.50 C 0.61 0.79 0.59 0.67 +0.24 46 253 464 +137
13MAR26 130.00 C 0.35 0.43 0.35 0.37 +0.13 46 62 729 -30
13MAR26 132.50 C 0.20 0.29 0.20 0.19 +0.06 46 19 201 +4
13MAR26 135.00 C 0.17 0.19 0.15 0.10 +0.03 47 68 286 +38
13MAR26 137.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 44 0
13MAR26 140.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
13MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 77.57 +3.60 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 76.57 +3.59 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 75.57 +3.59 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 74.58 +3.60 118 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 73.58 +3.60 110 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 72.58 +3.60 96 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 71.58 +3.60 0 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 70.58 +3.59 0 0 60 -15
30MAR26 50.00 C 0.00 0.00 0.00 69.58 +3.59 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.09 +3.60 91 0 30 -30
30MAR26 55.00 C 0.00 0.00 0.00 64.59 +3.59 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 62.10 +3.60 87 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 59.60 +3.59 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 57.11 +3.60 80 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.61 +3.60 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 52.11 +3.59 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 49.62 +3.60 61 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 47.12 +3.59 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 44.63 +3.60 57 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 42.13 +3.59 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 39.64 +3.59 51 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 37.14 +2.97 38 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 34.60 +2.87 0 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 32.40 +3.28 67 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 30.32 +3.66 76 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 27.41 +3.16 57 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 24.86 +3.52 50 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 22.57 +3.55 52 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 20.04 +3.25 46 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 17.77 +3.11 46 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 15.59 +2.94 46 0 243 0
30MAR26 107.50 C 0.00 0.00 0.00 13.52 +2.41 46 0 527 0
30MAR26 110.00 C 9.68 10.53 9.68 11.60 +2.24 46 53 791 +26
30MAR26 112.50 C 0.00 0.00 0.00 10.12 +2.33 49 0 1,533 0
30MAR26 115.00 C 6.00 8.04 6.00 8.46 +2.07 48 399 7,734 +63
30MAR26 117.50 C 5.96 6.76 5.91 6.99 +1.81 48 155 8,143 0
30MAR26 120.00 C 3.80 5.51 3.80 5.69 +1.55 47 160 4,163 +55
30MAR26 122.50 C 3.54 4.57 3.54 4.58 +1.31 47 66 2,971 +4
30MAR26 125.00 C 2.40 3.58 2.40 3.58 +1.03 46 349 31,021 -72
30MAR26 127.50 C 1.96 2.80 1.96 2.85 +0.89 47 164 4,739 +9
30MAR26 130.00 C 1.95 2.20 1.95 2.20 +0.71 47 92 10,908 +11
30MAR26 132.50 C 1.20 1.74 1.20 1.68 +0.56 46 33 2,193 +24
30MAR26 135.00 C 0.92 1.39 0.92 1.27 +0.44 46 122 3,742 +88
30MAR26 137.50 C 0.00 0.00 0.00 0.94 +0.33 46 0 3,297 0
30MAR26 140.00 C 0.76 0.85 0.68 0.70 +0.26 46 156 5,777 +7
30MAR26 142.50 C 0.66 0.66 0.66 0.51 +0.19 46 94 3,293 +94
30MAR26 145.00 C 0.50 0.50 0.44 0.36 +0.13 46 18 5,507 +18
30MAR26 147.50 C 0.38 0.38 0.38 0.26 +0.10 46 6 5,150 -6
30MAR26 150.00 C 0.25 0.31 0.25 0.18 +0.07 46 13 11,449 +11
30MAR26 152.50 C 0.00 0.00 0.00 0.13 +0.05 46 0 1,787 0
30MAR26 155.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 2,969 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 1,811 0
30MAR26 160.00 C 0.17 0.17 0.17 0.04 +0.01 46 30 29,254 -30
30MAR26 162.50 C 0.16 0.16 0.15 0.03 +0.01 47 2 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 7,736 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,113 0
30MAR26 170.00 C 0.10 0.10 0.10 0.01 0.00 47 1 2,166 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 378 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 641 0
30MAR26 180.00 C 0.10 0.10 0.10 0.01 0.00 54 1 5,725 -1
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,329 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 241 0
30MAR26 190.00 C 0.05 0.05 0.05 0.01 0.00 60 1 376 -1
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR26 200.00 C 0.05 0.05 0.05 0.01 0.00 66 1 1,790 -1
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 40.12 +3.05 58 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 37.70 +3.03 56 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 35.41 +3.13 57 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 32.79 +2.96 51 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 30.34 +2.84 48 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 28.01 +2.87 47 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 25.72 +2.83 46 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 23.92 +3.73 50 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 21.30 +3.12 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 19.27 +3.00 44 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 17.35 +2.44 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 15.93 +2.74 47 0 56 0
29APR26 110.00 C 0.00 0.00 0.00 14.15 +2.56 47 0 63 0
29APR26 112.50 C 0.00 0.00 0.00 12.51 +2.38 46 0 46 0
29APR26 115.00 C 9.32 9.95 9.32 11.01 +2.26 46 71 1,000 0
29APR26 117.50 C 8.74 9.04 8.55 9.69 +2.09 46 57 190 -43
29APR26 120.00 C 7.29 7.88 7.22 8.45 +1.93 46 41 762 -28
29APR26 122.50 C 6.85 6.85 6.85 7.32 +1.75 46 13 485 0
29APR26 125.00 C 5.81 5.81 5.74 6.29 +1.56 45 20 854 +6
29APR26 127.50 C 0.00 0.00 0.00 5.42 +1.43 45 0 633 0
29APR26 130.00 C 3.53 4.10 3.53 4.62 +1.27 45 62 742 +62
29APR26 132.50 C 3.51 3.53 3.51 3.92 +1.12 45 60 601 +60
29APR26 135.00 C 3.35 3.35 3.30 3.32 +0.99 45 7 678 -6
29APR26 137.50 C 0.00 0.00 0.00 2.79 +0.86 45 0 580 0
29APR26 140.00 C 2.26 2.50 2.14 2.34 +0.75 45 112 1,828 -89
29APR26 142.50 C 1.90 2.11 1.90 1.95 +0.65 45 174 932 +152
29APR26 145.00 C 0.00 0.00 0.00 1.62 +0.56 45 0 317 0
29APR26 147.50 C 1.11 1.60 1.11 1.34 +0.48 45 9 567 +8
29APR26 150.00 C 1.16 1.46 1.16 1.10 +0.40 45 4 1,392 +3
29APR26 152.50 C 1.10 1.10 1.10 0.90 +0.34 45 12 503 0
29APR26 155.00 C 0.95 1.08 0.95 0.74 +0.29 45 26 402 +12
29APR26 157.50 C 0.00 0.00 0.00 0.60 +0.24 45 0 698 0
29APR26 160.00 C 0.00 0.00 0.00 0.49 +0.20 45 0 1,133 0
29APR26 162.50 C 0.00 0.00 0.00 0.40 +0.17 45 0 465 0
29APR26 165.00 C 0.00 0.00 0.00 0.32 +0.14 45 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.26 +0.11 45 0 1,118 0
29APR26 170.00 C 0.49 0.49 0.49 0.21 +0.09 45 1 207 +1
29APR26 172.50 C 0.00 0.00 0.00 0.17 +0.08 45 0 197 0
29APR26 175.00 C 0.31 0.31 0.31 0.13 +0.06 45 20 180 +7
29APR26 177.50 C 0.00 0.00 0.00 0.10 +0.04 44 0 100 0
29APR26 180.00 C 0.32 0.32 0.32 0.08 +0.03 44 1 294 +1
29APR26 182.50 C 0.00 0.00 0.00 0.07 +0.03 45 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 28.76 +3.22 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.64 +3.13 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.59 +3.02 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.69 +2.98 45 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 20.75 +2.80 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.97 +2.26 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.28 +2.18 45 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 16.05 +2.45 46 0 181 0
28MAY26 112.50 C 12.23 12.23 12.23 14.52 +2.29 46 60 339 +60
28MAY26 115.00 C 10.85 12.65 10.85 13.10 +2.12 46 44 561 +18
28MAY26 117.50 C 9.84 11.61 9.77 11.80 +2.00 46 367 808 +287
28MAY26 120.00 C 8.68 10.23 8.68 10.60 +1.90 46 300 683 +259
28MAY26 122.50 C 8.60 9.38 8.49 9.38 +1.64 45 404 651 +336
28MAY26 125.00 C 7.68 8.26 7.68 8.26 +1.41 45 92 500 +60
28MAY26 127.50 C 7.18 7.39 7.18 7.53 +1.49 46 40 1,301 +30
28MAY26 130.00 C 6.30 6.51 6.30 6.67 +1.36 45 60 1,638 +30
28MAY26 132.50 C 0.00 0.00 0.00 5.90 +1.25 45 0 373 0
28MAY26 135.00 C 0.00 0.00 0.00 5.20 +1.13 45 0 275 0
28MAY26 137.50 C 0.00 0.00 0.00 4.57 +1.02 45 0 395 0
28MAY26 140.00 C 0.00 0.00 0.00 4.01 +0.92 45 0 553 0
28MAY26 142.50 C 0.00 0.00 0.00 3.51 +0.83 45 0 386 0
28MAY26 145.00 C 3.45 3.45 3.45 3.06 +0.74 45 10 158 0
28MAY26 147.50 C 0.00 0.00 0.00 2.67 +0.66 45 0 365 0
28MAY26 150.00 C 0.00 0.00 0.00 2.32 +0.59 45 0 308 0
28MAY26 152.50 C 2.51 2.51 2.51 2.01 +0.52 45 16 493 0
28MAY26 155.00 C 0.00 0.00 0.00 1.74 +0.46 45 0 331 0
28MAY26 157.50 C 0.00 0.00 0.00 1.51 +0.41 45 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 1.30 +0.36 45 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 1.12 +0.32 45 0 203 0
28MAY26 165.00 C 1.47 1.47 1.47 0.96 +0.27 45 65 115 +65
28MAY26 167.50 C 1.36 1.36 1.36 0.83 +0.24 45 65 268 +65
28MAY26 170.00 C 0.00 0.00 0.00 0.71 +0.21 45 0 177 0
28MAY26 172.50 C 0.00 0.00 0.00 0.61 +0.19 45 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.52 +0.16 45 0 184 0
28MAY26 177.50 C 0.00 0.00 0.00 0.44 +0.14 45 0 304 0
29JUN26 42.00 C 0.00 0.00 0.00 77.84 +3.60 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 76.85 +3.60 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 75.86 +3.60 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 74.86 +3.59 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 73.87 +3.59 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 72.88 +3.60 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 71.89 +3.60 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 70.90 +3.60 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 69.91 +3.60 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 67.43 +3.60 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 64.95 +3.59 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.48 +3.59 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.00 +3.58 43 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 57.54 +3.58 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 55.33 +3.82 57 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 52.92 +3.85 56 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 50.52 +3.87 55 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.14 +3.30 54 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 45.75 +3.28 52 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 43.39 +3.19 51 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.02 +3.15 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 38.63 +3.03 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 36.31 +2.93 46 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 34.09 +2.89 46 0 220 0
29JUN26 90.00 C 33.00 33.00 33.00 31.96 +2.87 46 1 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 29.85 +2.73 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 27.81 +2.57 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.83 +2.49 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 23.94 +2.77 44 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 21.73 +2.22 42 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 20.22 +2.08 43 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 19.20 +2.56 46 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 17.64 +2.42 45 0 4,199 0
29JUN26 112.50 C 13.87 14.63 13.75 16.17 +2.29 45 90 491 +56
29JUN26 115.00 C 0.00 0.00 0.00 14.82 +2.21 45 0 7,448 0
29JUN26 117.50 C 11.49 11.49 11.49 13.54 +2.09 45 30 2,757 0
29JUN26 120.00 C 10.60 11.89 10.60 12.38 +1.92 45 6 2,286 0
29JUN26 122.50 C 9.56 9.56 9.49 11.38 +1.85 45 60 2,292 +60
29JUN26 125.00 C 0.00 0.00 0.00 10.40 +1.78 46 0 10,001 0
29JUN26 127.50 C 0.00 0.00 0.00 9.45 +1.57 45 0 623 0
29JUN26 130.00 C 7.84 7.84 7.84 8.56 +1.46 45 30 10,634 0
29JUN26 132.50 C 7.16 7.60 7.16 7.74 +1.36 45 32 1,359 -2
29JUN26 135.00 C 6.53 6.60 6.53 6.99 +1.26 45 61 1,234 0
29JUN26 137.50 C 5.97 5.97 5.97 6.30 +1.16 45 30 1,194 0
29JUN26 140.00 C 5.50 5.96 5.47 5.67 +1.07 45 505 6,983 +330
29JUN26 142.50 C 5.05 5.05 4.99 5.09 +0.98 45 80 487 +50
29JUN26 145.00 C 0.00 0.00 0.00 4.57 +0.90 45 0 546 0
29JUN26 147.50 C 0.00 0.00 0.00 4.10 +0.82 45 0 733 0
29JUN26 150.00 C 4.20 4.20 4.04 3.67 +0.75 45 2 11,525 +1
29JUN26 152.50 C 0.00 0.00 0.00 3.28 +0.68 45 0 190 0
29JUN26 155.00 C 0.00 0.00 0.00 2.93 +0.69 45 0 610 0
29JUN26 157.50 C 0.00 0.00 0.00 2.61 +0.62 45 0 342 0
29JUN26 160.00 C 0.00 0.00 0.00 2.26 +0.50 44 0 652 0
29JUN26 162.50 C 0.00 0.00 0.00 2.01 +0.45 44 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.79 +0.41 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.59 +0.37 44 0 446 0
29JUN26 170.00 C 2.05 2.19 2.05 1.41 +0.33 44 40 2,597 +30
29JUN26 172.50 C 2.00 2.00 2.00 1.25 +0.30 44 10 222 0
29JUN26 175.00 C 0.00 0.00 0.00 1.11 +0.27 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.98 +0.24 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.87 +0.22 44 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 0.77 +0.19 44 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.68 +0.17 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.60 +0.15 44 0 60 0
29JUN26 190.00 C 1.15 1.15 1.15 0.53 +0.14 44 30 91 +14
29JUN26 192.50 C 0.00 0.00 0.00 0.47 +0.13 44 0 0 0
29JUN26 195.00 C 1.00 1.05 1.00 0.41 +0.11 44 60 60 +60
29JUN26 197.50 C 0.00 0.00 0.00 0.36 +0.09 44 0 0 0
29JUN26 200.00 C 0.92 0.92 0.92 0.32 +0.09 44 30 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.25 +0.07 45 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.19 +0.05 44 0 291 0
29JUN26 215.00 C 0.00 0.00 0.00 0.15 +0.04 45 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.12 +0.04 45 0 1,500 0
29SEP26 55.00 C 0.00 0.00 0.00 65.39 +3.58 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.98 +3.58 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.57 +3.56 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 58.19 +3.55 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.84 +3.54 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.51 +3.52 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.21 +3.50 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.95 +3.47 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.73 +3.44 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.55 +3.40 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 42.43 +3.37 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 40.35 +3.32 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 38.33 +3.27 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 36.37 +3.21 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.47 +3.16 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 32.63 +3.09 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.77 +2.94 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 29.02 +2.83 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.35 +2.59 44 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 25.93 +2.66 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.21 +2.21 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 23.11 +2.49 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 21.71 +2.39 45 0 419 0
29SEP26 112.50 C 0.00 0.00 0.00 20.39 +2.29 45 0 330 0
29SEP26 115.00 C 0.00 0.00 0.00 19.14 +2.21 45 0 1,373 0
29SEP26 117.50 C 15.97 15.97 15.97 17.97 +2.11 45 44 1,030 +44
29SEP26 120.00 C 0.00 0.00 0.00 16.86 +2.08 45 0 977 0
29SEP26 122.50 C 0.00 0.00 0.00 15.83 +1.98 45 0 856 0
29SEP26 125.00 C 0.00 0.00 0.00 14.86 +1.90 45 0 6,985 0
29SEP26 127.50 C 0.00 0.00 0.00 13.98 +1.91 46 0 316 0
29SEP26 130.00 C 11.63 13.00 11.63 13.13 +1.90 46 74 987 +30
29SEP26 132.50 C 0.00 0.00 0.00 12.31 +1.86 46 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 11.49 +1.78 46 0 412 0
29SEP26 137.50 C 10.00 10.00 10.00 10.72 +1.70 46 20 412 -20
29SEP26 140.00 C 9.50 9.50 9.50 9.99 +1.62 46 4 2,598 -4
29SEP26 142.50 C 0.00 0.00 0.00 9.31 +1.55 46 0 1,504 0
29SEP26 145.00 C 0.00 0.00 0.00 8.67 +1.47 46 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 8.07 +1.40 45 0 205 0
29SEP26 150.00 C 0.00 0.00 0.00 7.51 +1.33 45 0 1,654 0
29SEP26 152.50 C 0.00 0.00 0.00 6.79 +1.06 45 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 6.31 +1.16 45 0 290 0
29SEP26 157.50 C 0.00 0.00 0.00 5.87 +1.11 45 0 231 0
29SEP26 160.00 C 5.90 6.30 5.90 5.45 +1.04 45 6 102 +1
29SEP26 162.50 C 0.00 0.00 0.00 5.06 +0.98 45 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 4.70 +0.93 45 0 194 0
29SEP26 167.50 C 0.00 0.00 0.00 4.37 +0.89 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 4.05 +0.83 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 3.76 +0.78 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.49 +0.74 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.24 +0.70 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 3.00 +0.66 45 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 2.78 +0.62 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.58 +0.58 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.39 +0.55 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.22 +0.52 45 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 2.05 +0.48 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.90 +0.45 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.76 +0.42 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.63 +0.40 45 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 1.40 +0.35 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.20 +0.31 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.03 +0.27 45 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.88 +0.24 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 65.97 +3.55 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.63 +3.53 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 61.32 +3.51 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 59.04 +3.48 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.80 +3.46 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 54.60 +3.44 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.43 +3.40 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.31 +3.36 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.23 +3.32 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.21 +3.28 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.23 +3.22 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 42.31 +3.17 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.45 +3.13 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.63 +3.06 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.88 +3.01 45 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 35.18 +2.94 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.54 +2.88 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.96 +2.82 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.43 +2.74 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.97 +2.61 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.56 +2.55 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.21 +2.49 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.90 +2.40 45 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 23.66 +2.32 45 0 132 0
30DEC26 115.00 C 21.51 21.51 21.35 22.48 +2.17 45 60 1,710 +60
30DEC26 117.50 C 0.00 0.00 0.00 21.42 +2.14 45 0 121 0
30DEC26 120.00 C 18.29 19.74 18.29 20.35 +2.05 45 255 769 +255
30DEC26 122.50 C 18.46 18.46 18.46 19.34 +1.97 45 30 355 0
30DEC26 125.00 C 16.75 17.45 16.75 18.38 +1.89 45 329 2,233 +201
30DEC26 127.50 C 16.68 16.68 16.34 17.46 +1.79 45 90 390 +30
30DEC26 130.00 C 15.54 15.57 15.54 16.60 +1.99 45 314 1,079 +297
30DEC26 132.50 C 0.00 0.00 0.00 15.81 +1.87 45 0 751 0
30DEC26 135.00 C 14.15 14.15 14.15 15.11 +1.86 46 1 799 +1
30DEC26 137.50 C 13.51 13.51 13.51 14.30 +1.75 46 30 558 0
30DEC26 140.00 C 0.00 0.00 0.00 13.55 +1.70 46 0 1,191 0
30DEC26 142.50 C 0.00 0.00 0.00 12.83 +1.64 46 0 1,179 0
30DEC26 145.00 C 0.00 0.00 0.00 12.14 +1.57 46 0 640 0
30DEC26 147.50 C 10.90 10.90 10.90 11.49 +1.52 46 1 497 -1
30DEC26 150.00 C 0.00 0.00 0.00 10.87 +1.46 45 0 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 10.28 +1.66 45 0 563 0
30DEC26 155.00 C 8.85 8.85 8.85 9.72 +1.58 45 5 646 0
30DEC26 157.50 C 0.00 0.00 0.00 8.92 +1.24 45 0 46 0
30DEC26 160.00 C 0.00 0.00 0.00 8.44 +1.20 45 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 7.98 +1.15 45 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 7.54 +1.10 45 0 62 0
30DEC26 167.50 C 0.00 0.00 0.00 7.13 +1.05 45 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 6.74 +1.01 45 0 176 0
30DEC26 172.50 C 7.38 7.38 7.38 6.37 +0.97 45 2 21 +2
30DEC26 175.00 C 0.00 0.00 0.00 6.02 +0.93 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 5.69 +0.89 45 0 60 0
30DEC26 180.00 C 0.00 0.00 0.00 5.38 +0.85 45 0 1,804 0
30DEC26 182.50 C 0.00 0.00 0.00 5.08 +0.81 45 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 4.80 +0.77 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.54 +0.74 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.29 +0.71 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.05 +0.68 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.83 +0.65 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.62 +0.62 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.42 +0.59 45 0 76 0
30MAR27 92.50 C 0.00 0.00 0.00 37.28 +2.81 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.73 +2.75 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.23 +2.69 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.78 +2.62 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.38 +2.60 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 30.02 +2.52 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.72 +2.45 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.47 +2.38 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.28 +2.31 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.15 +2.11 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.14 +2.11 44 0 0 0
30MAR27 120.00 C 22.80 22.80 22.80 23.11 +2.04 45 3 0 -3
30MAR27 122.50 C 0.00 0.00 0.00 22.13 +1.98 45 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 21.19 +1.91 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.28 +1.83 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 19.41 +1.75 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 18.64 +1.73 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.82 +1.65 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.08 +1.67 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.37 +1.68 45 0 4 0
30MAR27 142.50 C 14.86 14.86 14.86 15.63 +1.62 45 13 14 +13
30MAR27 145.00 C 14.28 15.10 14.18 14.92 +1.57 45 52 98 +51
TOTAL CALL 9,293 361,914 +3,083
06MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
06MAR26 107.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 64 0
06MAR26 110.00 P 0.04 0.04 0.04 0.00 -0.04 0 10 238 -10
06MAR26 112.50 P 0.05 0.05 0.05 0.00 -0.24 0 7 510 -7
06MAR26 115.00 P 0.41 0.41 0.05 0.00 -0.89 0 162 388 -40
06MAR26 117.50 P 1.80 1.80 0.10 0.00 -2.18 0 185 785 +71
06MAR26 120.00 P 1.10 1.10 0.49 0.50 -3.76 0 399 0 -729
06MAR26 122.50 P 4.26 4.45 3.29 3.00 -3.62 0 209 0 -217
06MAR26 125.00 P 8.73 8.73 5.45 5.50 -3.60 0 34 0 -179
06MAR26 127.50 P 9.95 9.95 9.95 8.00 -3.60 0 6 0 -375
06MAR26 130.00 P 0.00 0.00 0.00 10.50 -3.60 0 0 0 -67
06MAR26 132.50 P 0.00 0.00 0.00 13.00 -3.60 0 0 0 -61
06MAR26 135.00 P 0.00 0.00 0.00 15.50 -3.60 0 0 0 -29
06MAR26 137.50 P 0.00 0.00 0.00 18.00 -3.60 0 0 0 -107
06MAR26 140.00 P 0.00 0.00 0.00 20.50 -3.60 0 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 23.00 -3.60 0 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 25.50 -3.60 0 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 28.00 -3.60 0 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 30.50 -3.60 0 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 33.00 -3.60 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 35.50 -3.60 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.06 49 0 33 0
13MAR26 102.50 P 0.14 0.14 0.14 0.02 -0.14 46 8 58 +8
13MAR26 105.00 P 0.26 0.26 0.22 0.06 -0.28 46 14 91 -6
13MAR26 107.50 P 0.33 0.33 0.33 0.15 -0.51 46 30 272 -17
13MAR26 110.00 P 0.92 0.92 0.51 0.35 -0.77 46 37 39 -8
13MAR26 112.50 P 1.10 1.10 0.80 0.70 -1.13 46 88 214 +74
13MAR26 115.00 P 1.72 1.82 1.41 1.28 -1.57 46 185 526 +137
13MAR26 117.50 P 3.72 3.72 2.30 2.18 -1.93 47 57 89 -3
13MAR26 120.00 P 5.20 5.20 3.52 3.24 -2.44 45 117 124 +117
13MAR26 122.50 P 5.45 5.45 5.45 4.64 -3.06 43 1 1 +1
13MAR26 125.00 P 0.00 0.00 0.00 6.38 -3.37 42 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 8.60 -3.36 46 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 10.81 -3.47 46 0 111 0
13MAR26 132.50 P 0.00 0.00 0.00 13.14 -3.54 46 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 15.56 -3.57 46 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 18.01 -3.60 45 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 20.50 -3.60 0 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 23.00 -3.60 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 25.50 -3.60 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 131 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 129 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 953 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,199 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,299 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.03 47 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 -0.09 46 0 9,884 0
30MAR26 95.00 P 0.00 0.00 0.00 0.13 -0.15 46 0 6,608 0
30MAR26 97.50 P 0.00 0.00 0.00 0.23 -0.23 46 0 2,992 0
30MAR26 100.00 P 0.65 0.65 0.65 0.38 -0.35 46 2 3,623 -1
30MAR26 102.50 P 0.95 0.95 0.81 0.61 -0.49 46 73 2,583 +19
30MAR26 105.00 P 1.60 1.60 1.08 0.94 -0.67 46 43 2,858 +17
30MAR26 107.50 P 1.77 1.90 1.52 1.39 -0.79 46 52 3,953 +43
30MAR26 110.00 P 2.70 2.70 2.03 1.95 -0.96 46 113 27,654 +8
30MAR26 112.50 P 3.63 3.63 2.64 2.61 -1.27 46 103 3,747 -79
30MAR26 115.00 P 4.07 4.07 3.54 3.53 -1.44 46 152 7,845 +17
30MAR26 117.50 P 6.07 6.07 4.60 4.54 -1.72 45 441 13,519 -239
30MAR26 120.00 P 5.83 5.89 5.64 5.67 -2.03 44 125 17,327 +70
30MAR26 122.50 P 7.55 7.73 7.26 7.26 -2.04 46 39 4,453 -3
30MAR26 125.00 P 9.80 9.80 8.89 8.60 -2.78 44 13 7,222 0
30MAR26 127.50 P 11.21 11.37 11.21 10.58 -2.73 46 3 2,339 -1
30MAR26 130.00 P 12.91 12.91 12.91 12.84 -2.53 50 6 9,470 0
30MAR26 132.50 P 17.00 17.00 17.00 14.46 -3.06 46 2 1,550 -2
30MAR26 135.00 P 0.00 0.00 0.00 16.55 -3.19 46 0 3,539 0
30MAR26 137.50 P 19.28 19.28 19.16 18.74 -3.29 46 60 3,174 -60
30MAR26 140.00 P 22.64 22.64 22.64 20.81 -3.39 42 55 3,045 -5
30MAR26 142.50 P 0.00 0.00 0.00 23.63 -3.00 52 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 26.00 -3.24 53 0 1,941 0
30MAR26 147.50 P 31.65 31.65 31.65 28.29 -3.36 51 3 985 0
30MAR26 150.00 P 0.00 0.00 0.00 30.70 -3.42 52 0 3,343 0
30MAR26 152.50 P 0.00 0.00 0.00 33.02 -3.58 45 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 35.71 -3.39 58 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 38.17 -3.43 60 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 40.50 -3.60 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 43.00 -3.60 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 45.50 -3.60 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 48.00 -3.60 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 50.50 -3.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 53.00 -3.60 0 0 0 0
30MAR26 175.00 P 55.51 55.80 55.51 55.80 -3.30 83 200 131 -200
30MAR26 177.50 P 0.00 0.00 0.00 58.00 -3.60 0 0 0 0
30MAR26 180.00 P 61.84 61.84 61.84 60.50 -3.60 0 32 210 0
30MAR26 182.50 P 0.00 0.00 0.00 63.00 -3.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 65.50 -3.60 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 68.00 -3.60 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 70.50 -3.60 0 0 0 -30
30MAR26 192.50 P 0.00 0.00 0.00 73.00 -3.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 75.50 -3.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 78.00 -3.60 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 80.50 -3.60 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 85.50 -3.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 90.50 -3.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 95.50 -3.60 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 100.50 -3.60 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.10 -0.03 45 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.15 -0.07 45 0 112 0
29APR26 87.50 P 0.00 0.00 0.00 0.24 -0.11 45 0 109 0
29APR26 90.00 P 0.00 0.00 0.00 0.37 -0.15 45 0 40 0
29APR26 92.50 P 0.00 0.00 0.00 0.55 -0.21 45 0 90 0
29APR26 95.00 P 1.13 1.13 1.13 0.78 -0.28 45 1 31 +1
29APR26 97.50 P 0.00 0.00 0.00 1.08 -0.37 45 0 462 0
29APR26 100.00 P 0.00 0.00 0.00 1.46 -0.50 45 0 402 0
29APR26 102.50 P 2.18 2.18 2.18 1.95 -0.62 45 5 360 0
29APR26 105.00 P 3.11 3.11 2.64 2.53 -0.71 45 4 5,424 0
29APR26 107.50 P 3.23 3.23 3.15 3.12 -0.89 45 11 1,005 +10
29APR26 110.00 P 4.27 4.34 4.25 3.90 -0.94 44 36 1,241 -22
29APR26 112.50 P 5.04 5.04 5.04 4.69 -1.21 44 20 2,017 0
29APR26 115.00 P 5.75 5.75 5.75 5.68 -1.36 43 26 1,309 0
29APR26 117.50 P 0.00 0.00 0.00 6.82 -1.51 43 0 3,215 0
29APR26 120.00 P 0.00 0.00 0.00 8.06 -1.74 43 0 4,932 0
29APR26 122.50 P 10.36 10.36 9.92 9.42 -1.89 43 82 1,969 -1
29APR26 125.00 P 0.00 0.00 0.00 10.88 -2.20 43 0 1,886 0
29APR26 127.50 P 13.24 13.24 13.24 12.57 -2.49 43 7 1,184 0
29APR26 130.00 P 0.00 0.00 0.00 14.58 -2.41 45 0 7,396 0
29APR26 132.50 P 17.20 17.20 17.20 16.37 -2.53 44 4 656 -2
29APR26 135.00 P 19.30 19.30 19.30 18.31 -2.66 44 3 661 0
29APR26 137.50 P 21.38 21.38 21.38 20.28 -2.90 44 2 720 -2
29APR26 140.00 P 0.00 0.00 0.00 22.41 -2.94 45 0 756 0
29APR26 142.50 P 0.00 0.00 0.00 24.73 -2.84 47 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 26.73 -3.10 45 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 29.25 -2.88 48 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 31.22 -3.17 45 0 395 0
29APR26 152.50 P 34.13 34.13 34.13 33.82 -2.92 48 54 451 +54
29APR26 155.00 P 0.00 0.00 0.00 36.00 -3.11 46 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 38.22 -3.47 44 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 41.01 -3.14 51 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 43.33 -3.29 50 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 45.75 -3.35 50 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 48.21 -3.39 51 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 50.51 -3.59 45 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 53.00 -3.60 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 55.80 -3.30 58 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 58.00 -3.60 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 60.50 -3.60 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 63.00 -3.60 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 65.50 -3.60 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 68.00 -3.60 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 70.50 -3.60 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 73.00 -3.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 75.50 -3.60 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 78.00 -3.60 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 80.50 -3.60 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 85.50 -3.60 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 90.50 -3.60 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 95.50 -3.60 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 100.50 -3.60 0 0 0 0
28MAY26 92.50 P 1.67 1.67 1.67 1.24 -0.41 45 30 40 +30
28MAY26 95.00 P 2.17 2.17 2.17 1.64 -0.49 45 52 187 +52
28MAY26 97.50 P 2.41 2.43 2.40 2.10 -0.56 45 40 147 +33
28MAY26 100.00 P 0.00 0.00 0.00 2.63 -0.71 45 0 363 0
28MAY26 102.50 P 0.00 0.00 0.00 3.28 -0.72 45 0 32 0
28MAY26 105.00 P 4.39 4.39 4.30 3.91 -0.88 45 80 206 +80
28MAY26 107.50 P 0.00 0.00 0.00 4.64 -1.01 44 0 461 0
28MAY26 110.00 P 6.54 6.54 6.54 5.52 -1.18 44 2 242 +2
28MAY26 112.50 P 7.73 7.73 7.73 6.48 -1.33 44 30 968 +30
28MAY26 115.00 P 8.86 8.95 7.81 7.54 -1.53 44 182 1,473 +178
28MAY26 117.50 P 9.46 9.46 9.46 8.64 -1.60 43 30 1,419 0
28MAY26 120.00 P 10.19 10.19 10.19 10.12 -1.67 44 30 828 0
28MAY26 122.50 P 12.29 12.52 11.91 11.31 -2.05 43 204 1,523 0
28MAY26 125.00 P 14.40 14.40 13.73 12.87 -2.14 44 56 3,661 +32
28MAY26 127.50 P 15.42 15.42 15.35 14.64 -2.18 44 54 1,210 -54
28MAY26 130.00 P 0.00 0.00 0.00 16.79 -1.83 47 0 1,633 0
28MAY26 132.50 P 0.00 0.00 0.00 18.62 -2.10 47 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 20.42 -2.26 47 0 2,480 0
28MAY26 137.50 P 0.00 0.00 0.00 22.36 -2.33 48 0 1,260 0
28MAY26 140.00 P 0.00 0.00 0.00 24.36 -2.42 48 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 26.41 -2.49 48 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 28.51 -2.55 49 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 30.64 -2.59 49 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 32.82 -2.61 49 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 34.93 -2.77 49 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 37.17 -2.82 49 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 39.54 -2.75 50 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 41.20 -3.43 45 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 43.54 -3.35 45 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 45.92 -3.39 45 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 48.31 -3.43 45 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 50.72 -3.46 45 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 53.15 -3.50 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 55.80 -3.32 49 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 58.37 -3.23 52 0 27 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.04 44 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.05 45 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 -0.08 45 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.27 -0.11 44 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.39 -0.13 44 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.53 -0.19 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.75 -0.21 45 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.96 -0.32 44 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.28 -0.38 45 0 1,078 0
29JUN26 90.00 P 2.18 2.18 2.10 1.65 -0.42 45 38 7,423 +8
29JUN26 92.50 P 2.72 2.72 2.72 2.06 -0.54 45 30 1,020 +30
29JUN26 95.00 P 0.00 0.00 0.00 2.58 -0.58 45 0 1,010 0
29JUN26 97.50 P 0.00 0.00 0.00 3.12 -0.62 45 0 1,042 0
29JUN26 100.00 P 4.40 4.40 4.40 3.79 -0.61 45 2 4,783 0
29JUN26 102.50 P 0.00 0.00 0.00 4.47 -0.70 45 0 3,128 0
29JUN26 105.00 P 5.35 5.35 5.35 5.21 -0.82 44 30 4,024 -30
29JUN26 107.50 P 6.48 6.48 6.20 6.03 -0.99 44 530 2,901 0
29JUN26 110.00 P 7.38 7.38 7.38 6.99 -1.19 44 30 13,395 0
29JUN26 112.50 P 8.62 8.62 8.62 8.00 -1.23 44 30 4,215 0
29JUN26 115.00 P 0.00 0.00 0.00 9.13 -1.47 44 0 9,610 0
29JUN26 117.50 P 0.00 0.00 0.00 10.35 -1.49 44 0 2,461 0
29JUN26 120.00 P 0.00 0.00 0.00 11.67 -1.63 44 0 1,519 0
29JUN26 122.50 P 13.55 13.55 13.55 13.08 -1.83 44 30 2,314 0
29JUN26 125.00 P 15.03 15.03 15.03 14.69 -1.88 44 1 1,968 -1
29JUN26 127.50 P 0.00 0.00 0.00 16.30 -2.20 45 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 18.35 -1.31 46 0 1,289 0
29JUN26 132.50 P 0.00 0.00 0.00 20.04 -2.13 46 0 825 0
29JUN26 135.00 P 0.00 0.00 0.00 21.97 -2.13 47 0 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 23.87 -2.20 47 0 833 0
29JUN26 140.00 P 0.00 0.00 0.00 25.82 -2.28 48 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 27.81 -2.31 48 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 29.85 -2.34 48 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 31.96 -2.38 49 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 34.05 -2.46 49 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 36.19 -2.52 49 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 38.36 -2.41 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 40.57 -2.45 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 42.80 -2.49 50 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 45.05 -2.52 50 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 46.48 -3.24 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.62 -2.73 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 51.93 -2.70 51 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 53.51 -3.37 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 55.90 -3.40 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.37 -3.37 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.35 -2.82 52 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 63.15 -3.50 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.60 -3.52 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 68.06 -3.55 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 70.53 -3.57 45 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 73.01 -3.59 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 75.50 -3.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 78.00 -3.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 80.50 -3.60 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 85.50 -3.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 90.56 -3.54 54 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 95.50 -3.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 100.50 -3.60 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 -0.06 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.53 -0.06 45 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.69 -0.11 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.90 -0.11 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.14 -0.17 45 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.44 -0.17 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.77 -0.25 45 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.18 -0.25 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.59 -0.46 45 0 336 0
29SEP26 87.50 P 3.61 3.61 3.61 3.23 -0.38 45 4 218 +4
29SEP26 90.00 P 0.00 0.00 0.00 3.79 -0.48 45 0 577 0
29SEP26 92.50 P 0.00 0.00 0.00 4.46 -0.52 45 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 5.12 -0.57 45 0 1,209 0
29SEP26 97.50 P 0.00 0.00 0.00 5.85 -0.65 45 0 385 0
29SEP26 100.00 P 6.81 6.81 6.68 6.68 -0.68 45 220 5,120 -10
29SEP26 102.50 P 0.00 0.00 0.00 7.49 -0.81 45 0 1,602 0
29SEP26 105.00 P 8.90 8.90 8.90 8.42 -0.92 45 60 3,565 -60
29SEP26 107.50 P 0.00 0.00 0.00 9.43 -1.00 44 0 2,914 0
29SEP26 110.00 P 0.00 0.00 0.00 10.51 -1.04 44 0 2,906 0
29SEP26 112.50 P 0.00 0.00 0.00 11.66 -1.15 45 0 2,564 0
29SEP26 115.00 P 0.00 0.00 0.00 12.88 -1.26 44 0 4,609 0
29SEP26 117.50 P 14.50 14.50 14.50 14.16 -1.39 44 3 2,530 0
29SEP26 120.00 P 0.00 0.00 0.00 15.52 -1.54 45 1 3,147 0
29SEP26 122.50 P 0.00 0.00 0.00 16.95 -1.68 44 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 18.62 -1.60 45 0 4,611 0
29SEP26 127.50 P 0.00 0.00 0.00 20.22 -1.88 45 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 21.90 -1.91 45 0 3,507 0
29SEP26 132.50 P 0.00 0.00 0.00 23.85 -1.77 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 25.62 -1.84 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 27.44 -1.92 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 29.26 -1.96 47 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 31.11 -2.04 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 33.05 -2.14 47 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.02 -2.14 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 37.03 -2.25 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 39.17 -2.19 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 41.12 -2.38 48 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 43.21 -2.39 48 0 158 0
29SEP26 160.00 P 0.00 0.00 0.00 45.33 -2.43 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 47.46 -2.47 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 48.54 -2.75 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.82 -2.48 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 54.00 -1.79 49 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 56.22 -1.83 49 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 58.45 -1.90 50 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 59.66 -3.02 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.92 -3.10 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.25 -3.11 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.59 -3.13 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.93 -3.18 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.27 -3.25 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.63 -3.30 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.03 -3.31 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.44 -3.34 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.85 -3.37 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 85.69 -3.46 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.60 -3.50 45 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 95.54 -3.56 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.50 -3.60 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 -0.04 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.08 45 0 4 0
30DEC26 60.00 P 1.35 1.35 1.35 0.57 -0.08 45 30 48 +25
30DEC26 62.50 P 0.00 0.00 0.00 0.73 -0.13 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.95 -0.12 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.18 -0.18 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 -0.18 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 -0.25 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.19 -0.28 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.62 -0.30 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.08 -0.40 45 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 3.64 -0.40 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.20 -0.49 45 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.86 -0.70 45 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 5.75 -0.45 45 0 3,890 0
30DEC26 92.50 P 0.00 0.00 0.00 6.45 -0.51 45 0 134 0
30DEC26 95.00 P 0.00 0.00 0.00 6.93 -0.87 44 0 453 0
30DEC26 97.50 P 8.40 8.40 8.40 8.06 -0.65 45 30 63 +10
30DEC26 100.00 P 9.33 9.33 9.10 8.96 -0.72 45 36 576 -30
30DEC26 102.50 P 0.00 0.00 0.00 9.93 -0.79 45 0 356 0
30DEC26 105.00 P 11.51 11.51 11.51 10.96 -0.96 45 30 361 +30
30DEC26 107.50 P 0.00 0.00 0.00 12.05 -0.95 45 0 371 0
30DEC26 110.00 P 13.68 13.68 13.40 13.21 -1.03 45 32 1,860 0
30DEC26 112.50 P 0.00 0.00 0.00 14.41 -1.19 44 0 1,509 0
30DEC26 115.00 P 16.33 16.33 16.33 15.67 -1.24 44 60 3,705 0
30DEC26 117.50 P 17.64 17.64 17.48 17.00 -1.32 44 131 1,117 +131
30DEC26 120.00 P 0.00 0.00 0.00 18.39 -1.41 45 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 19.84 -1.54 45 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 21.43 -1.55 45 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 23.01 -1.76 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 24.75 -2.24 45 0 194 0
30DEC26 132.50 P 0.00 0.00 0.00 26.59 -1.70 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 28.25 -1.83 46 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 30.04 -1.89 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 32.08 -1.15 47 0 4,104 0
30DEC26 142.50 P 0.00 0.00 0.00 33.71 -1.38 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 35.51 -2.20 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 37.52 -1.30 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 38.57 -2.24 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 40.44 -2.37 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 42.44 -2.39 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 44.45 -2.40 45 0 13 0
30DEC26 160.00 P 47.50 47.50 47.50 46.46 -2.42 45 1 16 0
30DEC26 162.50 P 0.00 0.00 0.00 48.48 -2.52 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.51 -2.63 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.62 -2.67 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.76 -2.69 45 0 50 0
30DEC26 172.50 P 0.00 0.00 0.00 56.91 -2.70 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.06 -2.75 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.23 -2.83 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.40 -2.92 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 65.65 -2.93 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 67.91 -2.95 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 70.17 -2.97 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 72.44 -3.01 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 74.72 -3.07 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 77.00 -3.15 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 79.34 -3.16 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 81.69 -3.17 45 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 8.13 -0.51 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.90 -0.66 44 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 9.83 -0.71 45 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 11.02 -0.56 45 0 68 0
30MAR27 102.50 P 0.00 0.00 0.00 11.84 -0.85 44 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 12.94 -0.91 44 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 14.09 -0.98 44 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 15.29 -1.05 44 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 16.55 -1.12 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 17.86 -1.19 44 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 19.23 -1.25 44 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 20.63 -1.34 44 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 22.07 -1.54 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.60 -1.75 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 24.99 -1.69 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.55 -2.18 44 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 28.17 -1.89 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.86 -1.90 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.55 -1.91 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.25 -1.97 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.96 -2.12 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.76 -2.18 44 0 0 0
TOTAL PUT 5,480 434,854 -1,365
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$ 201.20
30MAR26 85.00 C 0.00 0.00 0.00 116.34 -10.20 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 113.85 -9.88 92 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 111.35 -9.41 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 108.86 -9.40 90 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 106.36 -9.41 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 103.87 -9.40 87 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 101.37 -10.07 72 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 98.87 -9.41 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 96.45 -9.34 101 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 93.88 -9.41 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 91.39 -9.92 71 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 88.89 -9.41 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 86.40 -9.40 68 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 83.90 -9.95 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 81.40 -9.41 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 78.91 -9.41 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 76.41 -9.77 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 73.92 -9.42 55 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 72.73 -8.33 112 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 68.93 -10.49 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 66.44 -9.21 53 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 63.95 -9.23 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 61.20 -10.33 0 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 58.77 -9.67 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 56.53 -9.57 55 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 53.83 -10.93 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 51.59 -10.71 53 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 49.15 -9.60 53 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 46.59 -10.40 47 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 45.31 -8.34 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 41.92 -10.91 53 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 40.74 -9.61 69 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 37.29 -10.99 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 35.04 -10.90 53 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 32.82 -10.82 53 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 30.37 -10.95 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 27.68 -11.50 45 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 27.29 -7.96 59 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 25.26 -9.66 58 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 23.31 -9.56 58 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 21.44 -9.45 57 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 19.08 -8.21 53 0 15 0
30MAR26 190.00 C 18.00 18.00 18.00 17.27 -9.86 52 1 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 15.89 -9.46 53 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 14.13 -9.51 52 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 13.00 -9.00 53 0 159 0
30MAR26 200.00 C 15.80 15.80 11.40 11.58 -8.86 52 70 763 +45
30MAR26 205.00 C 12.24 12.24 9.09 9.19 -8.35 52 450 576 +285
30MAR26 210.00 C 8.39 11.13 6.98 7.31 -7.54 52 326 1,478 -169
30MAR26 215.00 C 6.01 7.89 5.59 5.73 -6.90 52 174 696 +171
30MAR26 220.00 C 5.30 7.04 4.13 4.44 -6.16 52 1,171 1,679 +873
30MAR26 225.00 C 3.37 5.49 3.35 3.40 -5.43 52 344 691 +60
30MAR26 230.00 C 3.56 4.29 2.40 2.57 -4.73 53 1,186 1,743 +815
30MAR26 235.00 C 2.55 3.12 1.83 1.92 -4.08 53 178 1,559 0
30MAR26 240.00 C 1.91 2.58 1.38 1.42 -3.46 53 185 2,746 +43
30MAR26 245.00 C 1.47 1.55 1.38 1.04 -2.93 53 167 1,208 +56
30MAR26 250.00 C 1.50 1.53 0.95 0.78 -2.42 53 358 2,148 +23
30MAR26 255.00 C 0.85 1.04 0.85 0.57 -1.99 53 47 1,145 +45
30MAR26 260.00 C 0.82 0.82 0.50 0.40 -1.64 53 30 771 +25
30MAR26 265.00 C 0.00 0.00 0.00 0.28 -1.34 53 0 680 0
30MAR26 270.00 C 0.42 0.42 0.35 0.20 -1.07 53 33 610 0
30MAR26 275.00 C 0.00 0.00 0.00 0.13 -0.87 53 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.09 -0.69 53 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.06 -0.53 53 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.04 -0.41 53 0 884 0
30MAR26 295.00 C 0.11 0.11 0.11 0.03 -0.33 53 36 480 0
30MAR26 300.00 C 0.00 0.00 0.00 0.02 -0.26 53 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 -0.15 54 0 1,452 0
30MAR26 320.00 C 0.10 0.10 0.10 0.01 -0.08 58 10 846 -10
30MAR26 330.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 1,016 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 71 0 638 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 74 0 903 0
29APR26 170.00 C 0.00 0.00 0.00 36.27 -9.95 54 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 33.19 -11.00 48 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 31.41 -10.94 49 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 30.47 -9.94 52 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 28.81 -9.71 53 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 27.17 -9.06 53 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 25.49 -9.41 52 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 24.28 -7.77 54 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 22.66 -8.84 53 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 20.62 -9.02 51 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 19.84 -8.42 53 0 0 0
29APR26 197.50 C 19.66 19.66 19.66 18.53 -8.13 53 2 30 0
29APR26 200.00 C 19.16 19.16 18.50 17.33 -8.05 53 33 36 +33
29APR26 205.00 C 20.00 20.00 15.50 14.96 -7.47 52 81 120 +60
29APR26 210.00 C 16.65 16.65 12.86 13.00 -7.15 53 107 162 +17
29APR26 215.00 C 11.25 11.38 11.25 11.15 -6.71 52 60 105 +24
29APR26 220.00 C 9.27 11.59 9.27 9.41 -6.35 52 258 203 +73
29APR26 225.00 C 9.92 9.92 7.91 8.04 -5.75 52 87 280 +40
29APR26 230.00 C 7.63 8.30 6.96 6.96 -5.04 53 606 647 +500
29APR26 235.00 C 7.16 7.16 5.62 5.80 -4.87 52 277 535 +194
29APR26 240.00 C 5.81 6.04 4.98 4.90 -4.41 52 368 704 +209
29APR26 245.00 C 4.85 5.39 4.16 4.12 -3.99 52 891 1,256 +819
29APR26 250.00 C 3.87 4.52 3.30 3.45 -3.55 52 1,232 1,452 +1,037
29APR26 255.00 C 3.67 4.03 3.08 2.89 -3.18 53 245 403 +213
29APR26 260.00 C 2.95 3.51 2.95 2.40 -2.86 52 162 306 +94
29APR26 265.00 C 2.60 2.60 2.60 2.00 -2.53 53 10 297 +10
29APR26 270.00 C 2.23 2.23 2.00 1.70 -2.20 53 50 547 +50
29APR26 275.00 C 1.96 1.96 1.96 1.44 -1.90 53 45 497 +45
29APR26 280.00 C 1.48 1.48 1.48 1.20 -1.66 53 2 161 -2
29APR26 285.00 C 0.00 0.00 0.00 0.98 -1.47 53 0 80 0
29APR26 290.00 C 0.00 0.00 0.00 0.78 -1.31 53 0 198 0
29APR26 295.00 C 0.00 0.00 0.00 0.64 -1.14 53 0 60 0
29APR26 300.00 C 0.95 0.95 0.95 0.52 -0.99 53 25 90 -10
29APR26 310.00 C 0.00 0.00 0.00 0.35 -0.74 53 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.23 -0.52 53 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.15 -0.39 53 0 62 0
29APR26 340.00 C 0.00 0.00 0.00 0.10 -0.28 53 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.06 -0.21 53 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 55.73 -9.68 59 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 52.11 -11.68 50 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 49.68 -11.95 48 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 48.31 -11.08 52 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 46.36 -11.06 52 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 45.86 -9.52 58 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 42.92 -10.46 54 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 41.16 -9.10 54 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 39.26 -8.75 54 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 37.48 -9.25 54 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 37.08 -8.71 58 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 34.96 -8.27 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 32.55 -9.71 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 31.52 -8.03 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 29.73 -9.19 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 28.58 -8.74 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 27.10 -7.74 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 25.94 -8.31 55 0 0 0
28MAY26 195.00 C 24.87 24.87 24.87 24.87 -7.27 56 30 30 +30
28MAY26 197.50 C 23.63 23.63 23.63 23.63 -7.74 56 30 30 +30
28MAY26 200.00 C 22.37 22.41 22.37 22.41 -6.80 55 51 51 +51
28MAY26 205.00 C 20.81 21.09 20.81 19.93 -7.30 55 31 128 +30
28MAY26 210.00 C 18.76 20.02 18.76 17.87 -6.98 55 62 106 +61
28MAY26 215.00 C 16.88 19.79 16.70 16.36 -6.22 56 51 84 +35
28MAY26 220.00 C 15.02 15.02 15.02 14.31 -6.24 55 1 56 +1
28MAY26 225.00 C 13.54 13.54 13.54 12.97 -5.70 55 1 182 +1
28MAY26 230.00 C 12.26 13.36 12.26 11.40 -5.53 55 31 90 0
28MAY26 235.00 C 11.04 11.04 11.04 10.16 -5.14 55 1 133 0
28MAY26 240.00 C 10.50 10.50 10.50 9.20 -4.61 55 2 107 +2
28MAY26 245.00 C 0.00 0.00 0.00 8.48 -3.96 56 1 151 +1
28MAY26 250.00 C 0.00 0.00 0.00 7.47 -3.73 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 6.66 -3.40 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 5.89 -3.14 56 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 5.11 -2.99 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 4.45 -2.80 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 3.92 -2.57 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 3.45 -2.35 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 3.03 -2.00 56 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 2.66 -1.83 56 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 2.33 -1.67 56 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 2.05 -1.51 56 0 37 0
28MAY26 310.00 C 0.00 0.00 0.00 1.57 -1.25 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 1.20 -1.03 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.91 -0.85 56 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 0.70 -0.68 56 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 82.67 -11.52 49 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 80.57 -11.82 53 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 78.86 -10.52 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 77.72 -8.86 66 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 73.68 -11.17 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.62 -10.06 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 69.19 -10.01 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 66.89 -10.57 52 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 64.59 -11.27 51 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 63.43 -10.89 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 62.82 -9.32 62 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 59.73 -9.93 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 57.17 -10.44 55 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 55.76 -9.83 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 53.93 -8.02 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 51.70 -9.90 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 48.97 -10.84 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 47.12 -10.23 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 45.77 -8.63 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 44.20 -9.94 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 42.23 -10.10 54 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 41.11 -8.56 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.61 -8.48 55 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 37.11 -9.51 53 0 0 0
29JUN26 180.00 C 37.00 37.00 37.00 36.80 -7.01 56 5 96 0
29JUN26 182.50 C 0.00 0.00 0.00 34.98 -6.74 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.97 -5.57 58 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 32.22 -6.99 55 0 0 0
29JUN26 190.00 C 32.74 33.44 32.74 30.42 -8.71 54 3 232 +3
29JUN26 192.50 C 0.00 0.00 0.00 29.12 -8.76 54 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 27.93 -8.55 54 0 441 0
29JUN26 197.50 C 27.63 27.63 27.63 27.63 -6.29 56 30 30 +30
29JUN26 200.00 C 26.49 26.49 26.49 26.49 -7.16 56 30 2,728 +21
29JUN26 205.00 C 24.50 24.50 24.37 24.48 -6.42 56 45 52 +45
29JUN26 210.00 C 24.08 24.08 24.08 22.18 -6.45 56 15 30 0
29JUN26 215.00 C 0.00 0.00 0.00 20.31 -6.10 56 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 18.99 -5.48 56 0 121 0
29JUN26 225.00 C 0.00 0.00 0.00 17.01 -5.62 56 0 45 0
29JUN26 230.00 C 0.00 0.00 0.00 15.55 -5.31 56 0 3,065 0
29JUN26 235.00 C 0.00 0.00 0.00 14.18 -5.00 56 0 40 0
29JUN26 240.00 C 0.00 0.00 0.00 12.98 -4.64 56 0 11 0
29JUN26 245.00 C 0.00 0.00 0.00 11.84 -4.33 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 10.79 -4.04 56 0 61 0
29JUN26 255.00 C 0.00 0.00 0.00 9.44 -4.15 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 9.02 -3.42 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 8.18 -3.21 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 7.41 -3.00 56 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 6.71 -2.81 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 5.90 -2.79 56 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 5.33 -2.61 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 4.82 -2.42 56 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 4.36 -2.05 56 0 31 0
29JUN26 300.00 C 5.00 5.00 5.00 3.94 -1.91 56 5 108 +5
29JUN26 310.00 C 0.00 0.00 0.00 3.21 -1.65 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 2.61 -1.42 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 2.12 -1.22 56 0 6 0
29JUN26 340.00 C 0.00 0.00 0.00 1.72 -1.04 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.40 -0.88 56 0 16 0
29JUN26 360.00 C 2.10 2.10 2.10 1.14 -0.75 56 2 804 0
29JUN26 370.00 C 0.00 0.00 0.00 0.92 -0.64 56 0 290 0
29SEP26 150.00 C 0.00 0.00 0.00 63.76 -9.45 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 61.89 -10.08 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 59.95 -9.07 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.65 -8.60 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 58.09 -7.82 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 55.58 -8.62 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 55.57 -6.57 60 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 51.35 -8.56 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.87 -9.32 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 48.77 -8.76 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 48.23 -7.29 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.52 -8.53 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.42 -8.66 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.40 -7.96 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.68 -8.03 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.62 -8.08 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.72 -8.82 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 38.19 -8.17 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.69 -8.26 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.30 -7.22 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 36.09 -7.17 57 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 34.05 -5.52 57 2,500 2,500 +2,500
29SEP26 210.00 C 0.00 0.00 0.00 32.10 -6.47 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 30.26 -6.34 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 28.53 -6.13 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 26.89 -5.93 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 25.35 -5.66 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 23.90 -5.38 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 22.54 -5.10 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 21.50 -4.59 58 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 20.21 -4.41 58 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 18.06 -4.89 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 17.85 -4.07 58 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 16.78 -3.74 58 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 15.76 -3.70 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 14.63 -3.76 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 13.91 -3.43 57 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 13.07 -3.28 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.28 -3.13 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.53 -3.00 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.83 -2.87 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 9.56 -2.62 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 8.19 -2.63 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 7.22 -2.12 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 6.37 -1.93 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 5.63 -1.75 57 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 59.15 -6.49 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 58.63 -5.87 59 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 55.22 -8.07 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 54.37 -8.86 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.08 -7.08 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.34 -6.47 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 52.33 -5.61 59 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.37 -7.56 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.43 -8.66 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.40 -7.68 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 46.86 -6.02 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.70 -8.05 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 44.69 -6.11 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 44.68 -6.11 59 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 41.63 -5.36 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 39.73 -5.28 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 37.91 -5.85 57 0 0 0
30DEC26 220.00 C 37.25 37.25 37.09 36.19 -6.21 57 60 61 +60
30DEC26 225.00 C 35.25 35.38 35.25 34.54 -5.97 57 60 60 +60
30DEC26 230.00 C 34.85 35.63 33.67 32.98 -5.74 57 90 87 +84
30DEC26 235.00 C 33.32 33.32 32.16 31.49 -5.51 57 60 60 +58
30DEC26 240.00 C 31.85 32.56 31.85 30.07 -5.28 57 60 1,635 +60
30DEC26 245.00 C 31.14 31.14 31.14 28.44 -5.34 57 30 124 +30
30DEC26 250.00 C 0.00 0.00 0.00 27.81 -4.46 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 25.95 -4.89 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 24.55 -4.91 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 24.15 -4.00 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 23.03 -3.65 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.97 -3.74 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 20.95 -3.61 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.88 -3.59 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 19.04 -3.39 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 18.19 -3.25 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 17.36 -3.13 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 15.81 -2.91 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 14.40 -2.71 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 13.12 -2.52 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 11.96 -2.35 57 0 0 0
30DEC26 350.00 C 12.94 12.94 12.94 10.91 -2.18 57 20 201 +20
30MAR27 182.50 C 0.00 0.00 0.00 56.12 -8.21 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 55.30 -7.62 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 54.55 -7.46 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 53.29 -7.28 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 52.22 -6.88 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 51.11 -7.36 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.28 -7.93 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.66 -6.63 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 48.06 -5.81 58 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 45.72 -7.32 57 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 44.25 -6.20 57 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 42.56 -5.82 57 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 40.95 -6.34 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 39.40 -6.19 57 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 37.93 -5.94 57 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 36.51 -5.81 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 34.61 -6.19 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.81 -5.48 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.42 -4.58 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.32 -4.55 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 30.23 -4.60 58 0 0 0
TOTAL CALL 12,614 75,491 +8,886
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 106 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 57 0 376 0
30MAR26 132.50 P 0.23 0.23 0.23 0.01 -0.01 55 333 369 +333
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 -0.03 54 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.05 53 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 -0.05 54 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.07 54 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 -0.09 53 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 -0.11 53 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.27 -0.11 53 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.36 -0.15 53 0 299 0
30MAR26 160.00 P 0.76 0.77 0.76 0.49 -0.15 54 14 175 -6
30MAR26 162.50 P 0.93 0.93 0.93 0.64 -0.17 53 504 598 +504
30MAR26 165.00 P 1.20 1.52 1.20 0.83 -0.18 53 26 179 +26
30MAR26 167.50 P 0.00 0.00 0.00 1.07 -0.17 53 0 545 0
30MAR26 170.00 P 1.43 2.07 1.43 1.35 -0.17 54 105 350 +5
30MAR26 172.50 P 2.17 2.17 2.17 1.71 -0.10 54 20 451 +20
30MAR26 175.00 P 2.18 2.73 2.18 2.09 -0.11 54 255 1,484 +255
30MAR26 177.50 P 2.55 3.18 2.55 2.58 -0.02 54 124 638 +115
30MAR26 180.00 P 3.70 3.70 2.40 3.10 +0.01 54 264 1,065 +205
30MAR26 182.50 P 4.27 4.29 3.50 3.75 +0.14 54 167 2,727 -45
30MAR26 185.00 P 4.29 4.87 3.25 4.42 +0.23 54 196 1,305 +156
30MAR26 187.50 P 5.28 5.28 3.70 5.25 +0.47 54 256 486 +110
30MAR26 190.00 P 5.27 6.49 4.40 6.09 +0.62 54 256 462 +75
30MAR26 192.50 P 7.00 7.01 5.47 7.10 +0.93 54 219 872 +41
30MAR26 195.00 P 8.40 9.20 5.80 8.14 +1.18 54 265 820 -59
30MAR26 197.50 P 10.69 10.69 6.89 9.27 +1.48 54 181 466 -9
30MAR26 200.00 P 11.00 11.00 7.45 10.45 +1.76 54 553 2,081 -29
30MAR26 205.00 P 12.50 13.33 9.27 13.33 +2.57 55 298 1,192 -127
30MAR26 210.00 P 12.29 16.00 11.75 16.31 +3.11 54 68 1,364 +2
30MAR26 215.00 P 15.03 15.55 14.49 19.68 +3.83 55 124 1,681 +65
30MAR26 220.00 P 20.00 20.00 18.30 23.76 +4.98 57 25 580 0
30MAR26 225.00 P 22.66 22.66 21.48 27.70 +5.72 58 7 1,242 0
30MAR26 230.00 P 29.50 30.00 29.50 30.20 +4.83 46 11 979 +9
30MAR26 235.00 P 0.00 0.00 0.00 36.09 +7.10 58 0 1,104 0
30MAR26 240.00 P 35.70 35.70 35.70 38.84 +4.04 35 5 927 -5
30MAR26 245.00 P 0.00 0.00 0.00 45.85 +6.79 66 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 49.31 +6.71 53 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 54.12 +7.16 53 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 58.98 +7.73 53 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 64.87 +9.26 72 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 69.27 +8.54 66 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 73.81 +8.07 54 0 343 0
30MAR26 280.00 P 0.00 0.00 0.00 79.85 +9.83 83 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 84.76 +10.31 85 0 35 -86
30MAR26 290.00 P 0.00 0.00 0.00 89.70 +8.93 87 0 57 -30
30MAR26 295.00 P 0.00 0.00 0.00 93.80 +9.02 0 0 30 -90
30MAR26 300.00 P 0.00 0.00 0.00 99.65 +9.69 93 0 60 -45
30MAR26 310.00 P 0.00 0.00 0.00 110.76 +11.02 114 0 0 -30
30MAR26 320.00 P 0.00 0.00 0.00 121.00 +11.60 123 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 129.60 +10.20 109 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 141.47 +12.07 140 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 151.20 +11.80 142 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 159.56 +10.16 123 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 169.75 +9.55 132 0 0 0
29APR26 170.00 P 4.60 5.24 4.38 4.38 +0.49 54 166 463 +155
29APR26 172.50 P 4.57 5.00 4.57 5.03 +0.59 54 160 152 +144
29APR26 175.00 P 5.20 5.20 4.75 5.72 +0.74 54 37 422 +37
29APR26 177.50 P 6.12 7.02 6.12 6.41 +0.78 54 93 188 +54
29APR26 180.00 P 6.20 7.08 6.20 7.26 +1.06 54 35 141 0
29APR26 182.50 P 7.76 7.76 7.76 8.13 +1.29 54 3 82 0
29APR26 185.00 P 9.27 9.27 9.27 9.01 +1.49 54 30 619 0
29APR26 187.50 P 9.03 10.33 9.03 10.05 +1.73 54 210 273 +210
29APR26 190.00 P 10.00 11.30 9.88 11.12 +2.10 54 83 448 +54
29APR26 192.50 P 11.23 12.21 11.23 12.19 +2.22 54 75 262 -2
29APR26 195.00 P 13.01 13.61 13.01 13.33 +2.46 54 42 111 +42
29APR26 197.50 P 0.00 0.00 0.00 14.42 +2.52 54 0 124 0
29APR26 200.00 P 14.51 15.00 12.64 15.56 +2.66 53 83 377 +48
29APR26 205.00 P 16.94 16.94 15.57 18.36 +3.14 53 35 774 +30
29APR26 210.00 P 20.80 20.80 17.94 21.32 +3.69 54 48 212 0
29APR26 215.00 P 21.96 23.95 21.96 24.40 +4.01 53 37 750 -37
29APR26 220.00 P 23.78 26.42 22.68 27.79 +4.60 53 73 452 -65
29APR26 225.00 P 0.00 0.00 0.00 32.31 +5.97 56 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 36.19 +6.41 57 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 39.38 +5.77 54 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 42.09 +5.03 48 0 353 0
29APR26 245.00 P 0.00 0.00 0.00 47.99 +7.08 56 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 52.30 +7.26 56 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 56.76 +7.64 57 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 61.31 +7.84 57 0 153 0
29APR26 265.00 P 0.00 0.00 0.00 64.87 +7.09 51 0 54 0
29APR26 270.00 P 63.20 66.45 63.20 70.58 +8.11 58 95 125 +50
29APR26 275.00 P 0.00 0.00 0.00 76.34 +8.48 66 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 80.09 +8.51 60 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 85.06 +8.79 62 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 91.48 +10.64 74 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 95.56 +9.34 71 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 99.65 +9.69 65 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 110.91 +11.17 80 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 121.00 +11.37 85 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 130.33 +10.85 83 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 141.47 +12.05 96 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 151.20 +11.80 98 0 0 0
28MAY26 150.00 P 3.37 3.80 3.37 3.08 +0.53 56 25 25 +25
28MAY26 152.50 P 0.00 0.00 0.00 3.48 +0.54 56 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 3.94 +0.60 56 0 8 0
28MAY26 157.50 P 0.00 0.00 0.00 4.48 +0.73 56 0 20 0
28MAY26 160.00 P 0.00 0.00 0.00 5.16 +0.96 56 0 41 0
28MAY26 162.50 P 6.30 6.30 6.30 5.73 +0.85 56 40 18 -30
28MAY26 165.00 P 0.00 0.00 0.00 6.44 +1.00 56 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 7.16 +1.16 56 0 0 0
28MAY26 170.00 P 7.00 7.00 7.00 7.87 +1.21 57 1 11 +1
28MAY26 172.50 P 0.00 0.00 0.00 8.67 +1.33 56 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 9.57 +1.74 57 0 5 0
28MAY26 177.50 P 0.00 0.00 0.00 10.29 +1.48 56 0 0 0
28MAY26 180.00 P 10.96 11.12 10.96 11.18 +1.64 56 14 16 +14
28MAY26 182.50 P 0.00 0.00 0.00 12.19 +1.87 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 13.26 +2.08 56 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 14.29 +2.43 56 0 0 0
28MAY26 190.00 P 12.67 12.67 12.67 14.88 +2.00 55 50 53 +50
28MAY26 192.50 P 0.00 0.00 0.00 16.16 +2.30 55 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 17.70 +2.83 56 0 3 0
28MAY26 197.50 P 0.00 0.00 0.00 18.95 +3.01 56 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 20.25 +3.18 56 0 130 0
28MAY26 205.00 P 0.00 0.00 0.00 22.97 +3.50 55 0 91 0
28MAY26 210.00 P 0.00 0.00 0.00 25.92 +3.86 56 0 518 0
28MAY26 215.00 P 0.00 0.00 0.00 29.04 +4.21 56 0 16 0
28MAY26 220.00 P 31.90 32.51 31.90 32.35 +4.57 56 90 105 0
28MAY26 225.00 P 0.00 0.00 0.00 36.84 +5.98 59 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 40.59 +6.45 59 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 44.34 +6.64 59 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 48.36 +7.03 60 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 52.44 +7.77 60 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 55.58 +6.91 58 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 59.87 +7.06 58 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 62.93 +6.12 54 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 69.35 +8.48 62 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 72.66 +7.55 58 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 78.16 +10.30 62 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 82.01 +7.95 60 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 86.44 +8.30 59 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 91.75 +8.88 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 96.42 +10.20 63 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 100.55 +9.17 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 110.91 +9.87 66 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 121.00 +10.27 70 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 130.33 +10.18 69 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 141.47 +11.40 79 0 0 0
29JUN26 120.00 P 1.89 1.89 1.89 0.96 +0.17 56 5 363 +5
29JUN26 122.50 P 0.00 0.00 0.00 1.13 +0.19 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.34 +0.26 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.55 +0.27 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.79 +0.30 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.09 +0.38 56 0 53 0
29JUN26 135.00 P 2.80 2.80 2.80 2.39 +0.43 56 12 51 0
29JUN26 137.50 P 2.90 2.90 2.90 2.69 +0.42 56 16 76 -16
29JUN26 140.00 P 0.00 0.00 0.00 3.09 +0.52 56 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 3.51 +0.64 56 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 3.92 +0.65 56 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 4.38 +0.69 56 0 74 0
29JUN26 150.00 P 5.00 5.40 5.00 5.07 +0.96 56 8 396 +8
29JUN26 152.50 P 5.15 6.00 5.15 5.48 +0.85 56 40 110 +40
29JUN26 155.00 P 6.00 6.40 6.00 6.03 +0.79 56 6 342 +6
29JUN26 157.50 P 6.75 7.00 6.75 6.85 +1.21 56 4 86 +4
29JUN26 160.00 P 7.00 7.50 7.00 7.58 +1.39 56 6 471 +6
29JUN26 162.50 P 0.00 0.00 0.00 8.31 +1.56 56 0 74 0
29JUN26 165.00 P 8.20 8.20 8.20 9.05 +1.37 57 2 141 0
29JUN26 167.50 P 0.00 0.00 0.00 9.85 +1.62 56 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 10.68 +1.85 56 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 11.31 +1.75 56 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 12.50 +2.16 56 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 13.45 +2.30 56 0 7 0
29JUN26 180.00 P 0.00 0.00 0.00 14.43 +2.58 56 0 91 0
29JUN26 182.50 P 0.00 0.00 0.00 15.32 +2.39 56 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 16.55 +2.69 56 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 17.67 +2.87 56 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 18.48 +2.74 55 0 250 0
29JUN26 192.50 P 0.00 0.00 0.00 19.68 +2.88 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 20.93 +3.00 55 0 4,251 0
29JUN26 197.50 P 0.00 0.00 0.00 22.58 +3.49 56 0 14 0
29JUN26 200.00 P 0.00 0.00 0.00 23.81 +3.52 56 0 5,818 0
29JUN26 205.00 P 0.00 0.00 0.00 26.36 +3.58 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 29.67 +4.17 56 0 545 0
29JUN26 215.00 P 0.00 0.00 0.00 32.63 +4.29 56 0 262 0
29JUN26 220.00 P 36.10 36.10 36.04 36.04 +4.72 56 60 121 +32
29JUN26 225.00 P 40.00 40.00 40.00 39.14 +4.77 55 20 300 0
29JUN26 230.00 P 40.86 40.86 40.86 43.36 +5.71 57 3 291 +3
29JUN26 235.00 P 0.00 0.00 0.00 47.31 +6.17 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 50.04 +5.93 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 55.34 +7.43 59 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 59.17 +6.65 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 62.80 +7.86 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 66.74 +7.03 58 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 71.32 +7.40 59 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 74.31 +5.94 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 79.47 +8.60 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 82.78 +6.18 54 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 88.29 +7.73 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 93.38 +9.20 60 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 98.14 +9.25 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 102.05 +8.75 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 110.91 +7.91 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 121.39 +9.88 63 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 130.68 +9.44 62 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 141.47 +10.78 69 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 151.20 +11.11 71 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 160.15 +10.07 67 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 169.75 +9.55 67 0 0 0
29SEP26 150.00 P 9.00 10.66 9.00 10.61 +1.74 57 51 983 +38
29SEP26 152.50 P 10.25 11.00 10.25 11.38 +1.71 58 12 148 +4
29SEP26 155.00 P 11.00 11.70 11.00 12.06 +1.77 57 8 203 +2
29SEP26 157.50 P 12.00 12.70 12.00 12.93 +2.13 57 8 106 +8
29SEP26 160.00 P 0.00 0.00 0.00 13.75 +1.94 57 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 14.76 +2.44 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 15.50 +2.31 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 16.41 +2.32 57 0 80 0
29SEP26 170.00 P 16.57 16.57 16.57 17.44 +2.04 57 50 210 +50
29SEP26 172.50 P 0.00 0.00 0.00 18.58 +2.68 57 0 24 0
29SEP26 175.00 P 18.70 19.46 18.60 19.84 +3.03 57 400 800 +400
29SEP26 177.50 P 0.00 0.00 0.00 20.64 +2.87 56 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 22.16 +3.31 57 0 259 0
29SEP26 182.50 P 21.06 21.06 20.93 23.03 +3.09 57 100 100 +100
29SEP26 185.00 P 21.95 21.95 20.74 24.22 +3.19 57 450 455 +450
29SEP26 187.50 P 0.00 0.00 0.00 25.40 +3.25 56 0 80 0
29SEP26 190.00 P 23.40 27.26 23.00 26.67 +3.38 56 2,400 880 -861
29SEP26 192.50 P 0.00 0.00 0.00 27.97 +3.47 56 0 9 0
29SEP26 195.00 P 27.18 27.18 27.18 29.30 +3.58 56 50 50 0
29SEP26 197.50 P 0.00 0.00 0.00 30.65 +3.69 56 0 470 0
29SEP26 200.00 P 30.41 31.41 29.28 32.05 +3.80 57 480 4,898 -371
29SEP26 205.00 P 0.00 0.00 0.00 34.95 +4.02 56 4,000 4,125 +4,000
29SEP26 210.00 P 0.00 0.00 0.00 37.95 +4.29 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 41.09 +4.51 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 44.33 +4.72 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 48.26 +5.52 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 52.19 +6.22 58 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 56.15 +6.49 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 57.98 +5.40 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 62.26 +5.45 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 66.78 +7.11 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 70.47 +6.97 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 75.15 +8.49 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 77.82 +7.13 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 82.92 +8.14 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 86.38 +5.98 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 91.36 +7.25 61 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 95.52 +8.54 61 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 99.11 +8.22 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 103.09 +7.83 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 108.37 +8.79 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 116.82 +9.09 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 126.12 +9.25 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 135.11 +9.61 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 144.23 +8.78 62 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 153.39 +9.40 62 0 0 0
30DEC26 167.50 P 19.53 21.80 19.53 21.80 +2.75 57 16 28 +14
30DEC26 170.00 P 0.00 0.00 0.00 22.95 +2.78 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 24.15 +3.05 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 25.10 +2.95 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 26.28 +3.19 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.62 +3.22 57 0 532 0
30DEC26 182.50 P 0.00 0.00 0.00 28.81 +3.53 57 0 80 0
30DEC26 185.00 P 0.00 0.00 0.00 30.08 +3.39 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 31.37 +3.38 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 32.62 +3.41 56 0 253 0
30DEC26 192.50 P 0.00 0.00 0.00 33.97 +3.51 56 0 30 0
30DEC26 195.00 P 33.17 33.46 33.08 35.34 +3.61 56 341 279 +14
30DEC26 197.50 P 0.00 0.00 0.00 36.75 +3.70 56 0 65 0
30DEC26 200.00 P 37.01 37.01 37.01 38.17 +3.79 57 20 3,184 0
30DEC26 205.00 P 0.00 0.00 0.00 41.11 +3.98 56 0 5 0
30DEC26 210.00 P 42.57 42.57 42.57 44.14 +4.17 56 30 251 +30
30DEC26 215.00 P 0.00 0.00 0.00 47.27 +4.40 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 50.49 +4.58 57 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 53.67 +4.63 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 56.40 +4.14 55 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 61.74 +6.51 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 65.59 +7.28 59 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 67.58 +6.00 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.56 +6.51 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 76.16 +5.88 58 0 1,381 0
30DEC26 260.00 P 78.00 78.00 78.00 79.60 +5.82 58 5 15 +5
30DEC26 265.00 P 0.00 0.00 0.00 82.44 +6.02 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.42 +6.26 56 0 5 0
30DEC26 275.00 P 0.00 0.00 0.00 90.38 +6.19 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 95.12 +5.43 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 99.52 +6.87 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 103.60 +7.03 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 108.80 +6.74 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.30 +5.06 56 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 120.87 +7.91 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 129.06 +7.17 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 138.49 +9.05 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 147.22 +8.27 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 155.66 +8.17 59 0 6 0
30MAR27 182.50 P 30.50 30.50 30.50 33.19 +3.16 56 11 11 +11
30MAR27 185.00 P 0.00 0.00 0.00 34.78 +3.60 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 36.12 +3.38 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.49 +3.47 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.88 +3.56 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.29 +3.65 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.73 +3.74 57 0 0 0
30MAR27 200.00 P 41.03 42.89 41.03 43.18 +3.81 57 42 49 +42
30MAR27 205.00 P 0.00 0.00 0.00 46.17 +3.99 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.25 +4.17 56 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.41 +4.34 57 0 0 0
30MAR27 220.00 P 55.00 55.00 55.00 55.65 +4.50 57 5 5 +5
30MAR27 225.00 P 0.00 0.00 0.00 58.89 +4.58 57 0 0 0
30MAR27 230.00 P 60.00 60.00 60.00 62.18 +4.64 57 5 5 +5
30MAR27 235.00 P 0.00 0.00 0.00 65.57 +5.28 56 0 0 0
30MAR27 240.00 P 67.00 67.00 67.00 68.91 +5.27 56 5 5 +5
30MAR27 245.00 P 0.00 0.00 0.00 72.66 +5.73 56 0 0 0
30MAR27 250.00 P 75.00 75.00 75.00 76.61 +6.10 57 5 5 +5
30MAR27 255.00 P 0.00 0.00 0.00 80.32 +6.07 57 0 0 0
30MAR27 260.00 P 80.00 80.00 80.00 85.19 +7.12 59 5 5 +5
30MAR27 265.00 P 0.00 0.00 0.00 88.40 +6.93 58 0 0 0
TOTAL PUT 14,482 89,887 +6,189
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$ 42.28
30MAR26 19.00 C 0.00 0.00 0.00 23.31 +0.14 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.81 +0.14 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.31 +0.13 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.32 +0.14 95 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.32 +0.14 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.32 +0.14 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.32 +0.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.32 +0.14 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.32 +0.13 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.33 +0.14 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.33 +0.14 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.28 +0.09 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.56 +0.37 88 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.33 +0.14 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.33 +0.13 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 9.34 +0.14 36 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 8.34 +0.14 30 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 7.49 +0.28 50 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.34 +0.11 0 0 676 0
30MAR26 37.00 C 0.00 0.00 0.00 5.33 +0.14 0 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 4.38 +0.22 23 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 3.48 +0.18 25 0 161 0
30MAR26 40.00 C 0.00 0.00 0.00 2.61 +0.07 24 0 427 0
30MAR26 41.00 C 1.70 1.91 1.70 1.89 +0.06 25 21 758 0
30MAR26 42.00 C 0.77 1.32 0.77 1.28 +0.01 25 109 353 +28
30MAR26 43.00 C 0.70 0.89 0.70 0.83 0.00 25 39 1,044 -30
30MAR26 44.00 C 0.50 0.50 0.50 0.52 -0.02 26 35 1,257 -15
30MAR26 45.00 C 0.27 0.30 0.26 0.29 -0.03 26 15 539 0
30MAR26 46.00 C 0.18 0.18 0.18 0.15 -0.03 25 21 351 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 243 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 439 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 365 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 27 75 739 +75
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 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.56 +0.30 55 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.40 +0.14 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.40 +0.13 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.41 +0.13 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.34 +0.04 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.49 +0.16 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.48 +0.10 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.74 +0.34 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.84 +0.16 29 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 3.82 -0.04 24 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 3.20 +0.06 27 0 761 0
29APR26 41.00 C 2.26 2.26 2.25 2.41 +0.04 24 45 679 -15
29APR26 42.00 C 0.00 0.00 0.00 1.86 +0.03 25 0 880 0
29APR26 43.00 C 0.00 0.00 0.00 1.40 +0.01 25 0 685 0
29APR26 44.00 C 0.00 0.00 0.00 1.03 0.00 25 0 215 0
29APR26 45.00 C 0.00 0.00 0.00 0.74 0.00 25 0 271 0
29APR26 46.00 C 0.44 0.44 0.44 0.51 -0.01 25 1 220 +1
29APR26 47.00 C 0.00 0.00 0.00 0.36 0.00 26 0 412 0
29APR26 48.00 C 0.22 0.22 0.22 0.25 -0.01 26 1 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 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 11.47 +0.14 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.48 +0.13 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.41 +0.04 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.38 -0.03 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.49 +0.03 16 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.67 +0.12 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.74 +0.23 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.84 -0.17 22 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.06 -0.11 23 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 3.38 +0.08 23 0 333 0
28MAY26 41.00 C 2.41 2.41 2.41 2.77 +0.07 24 30 326 +30
28MAY26 42.00 C 1.88 1.88 1.88 2.23 +0.05 24 6 806 +6
28MAY26 43.00 C 1.60 1.60 1.60 1.77 +0.04 24 16 676 +16
28MAY26 44.00 C 1.11 1.12 1.11 1.38 +0.03 24 21 545 0
28MAY26 45.00 C 0.00 0.00 0.00 1.06 +0.02 24 0 434 0
28MAY26 46.00 C 0.00 0.00 0.00 0.80 +0.02 24 0 208 0
28MAY26 47.00 C 0.51 0.51 0.51 0.60 +0.02 25 2 396 0
28MAY26 48.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 150 0
28MAY26 49.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.24 0.00 25 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.10 0.00 25 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 0.00 25 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 18.47 +0.13 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.48 +0.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.49 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.50 +0.14 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.51 +0.14 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.52 +0.14 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.56 +0.16 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.55 +0.13 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.58 +0.14 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.62 +0.14 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 8.68 +0.13 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.76 +0.13 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.88 +0.13 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.04 +0.12 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 5.25 +0.12 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.51 +0.11 25 0 15 0
29JUN26 40.00 C 3.21 3.21 3.21 3.84 +0.10 25 15 123 +15
29JUN26 41.00 C 2.62 2.62 2.62 3.13 +0.09 24 15 410 +15
29JUN26 42.00 C 0.00 0.00 0.00 2.61 +0.09 24 0 215 0
29JUN26 43.00 C 1.85 1.85 1.85 2.14 +0.07 24 17 297 +17
29JUN26 44.00 C 1.47 1.47 1.47 1.74 +0.06 24 15 371 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.40 +0.05 24 0 334 0
29JUN26 46.00 C 0.00 0.00 0.00 1.12 +0.05 24 0 150 0
29JUN26 47.00 C 0.62 0.62 0.62 0.88 +0.04 24 4 650 0
29JUN26 48.00 C 0.49 0.49 0.49 0.69 +0.04 24 15 165 +15
29JUN26 49.00 C 0.37 0.37 0.37 0.53 +0.03 24 15 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.42 +0.04 25 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 24 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 16.49 +0.14 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.50 +0.14 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.51 +0.14 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.53 +0.14 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.56 +0.16 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.57 +0.14 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.61 +0.14 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.67 +0.14 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.75 +0.13 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.87 +0.13 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.03 +0.13 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.24 +0.13 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.49 +0.12 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.81 +0.11 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.18 +0.11 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.61 +0.10 25 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 +0.09 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.65 +0.08 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.26 +0.08 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.92 +0.07 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.60 +0.06 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.35 +0.05 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.12 +0.04 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.94 +0.05 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.51 +0.13 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.54 +0.14 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.57 +0.13 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.62 +0.13 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.69 +0.13 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.79 +0.13 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.93 +0.13 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.11 +0.13 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.33 +0.12 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.61 +0.12 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.94 +0.12 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.31 +0.11 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.74 +0.10 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.21 +0.11 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.74 +0.09 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.30 +0.09 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.92 +0.08 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.55 +0.07 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.25 +0.07 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.96 +0.07 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 +0.06 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.49 +0.07 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.30 +0.06 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.90 +0.04 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.00 +0.13 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.20 +0.12 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.44 +0.13 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.74 +0.13 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.06 +0.12 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.45 +0.12 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.85 +0.11 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.33 +0.11 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.81 +0.11 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.36 +0.10 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.92 +0.10 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.54 +0.09 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.18 +0.10 25 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.84 +0.08 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.55 +0.08 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.26 +0.07 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.03 +0.07 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.80 +0.07 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.34 +0.06 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 +0.04 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
TOTAL CALL 533 21,791 +173
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 267 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 419 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 238 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 748 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 351 0
30MAR26 39.00 P 0.17 0.19 0.17 0.14 -0.06 26 61 489 0
30MAR26 40.00 P 0.33 0.34 0.33 0.30 -0.09 26 3 699 +2
30MAR26 41.00 P 0.53 0.59 0.53 0.57 -0.12 26 29 695 +25
30MAR26 42.00 P 0.97 0.99 0.96 0.97 -0.15 26 15 820 +15
30MAR26 43.00 P 1.80 1.80 1.54 1.52 -0.17 26 34 160 +15
30MAR26 44.00 P 2.24 2.24 2.24 2.21 -0.18 27 1 72 +1
30MAR26 45.00 P 3.05 3.05 3.05 3.03 -0.17 28 1 56 +1
30MAR26 46.00 P 0.00 0.00 0.00 3.93 -0.17 30 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 4.87 -0.18 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.72 -0.15 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.72 -0.25 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.31 -0.16 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.72 -0.14 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.22 -0.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.72 -0.14 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 75 0
29APR26 36.00 P 0.16 0.16 0.16 0.09 -0.02 26 4 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 442 0
29APR26 38.00 P 0.43 0.43 0.43 0.29 -0.04 26 4 525 -4
29APR26 39.00 P 0.65 0.65 0.65 0.47 -0.07 26 8 631 -8
29APR26 40.00 P 0.00 0.00 0.00 0.73 -0.09 26 0 948 0
29APR26 41.00 P 1.11 1.15 1.11 1.09 -0.10 26 5 1,287 -1
29APR26 42.00 P 1.55 1.60 1.54 1.53 -0.12 26 62 716 +8
29APR26 43.00 P 0.00 0.00 0.00 2.07 -0.13 27 0 738 0
29APR26 44.00 P 0.00 0.00 0.00 2.71 -0.14 27 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.43 -0.10 27 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.24 -0.15 28 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.10 +0.01 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.02 -0.03 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.98 -0.15 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.97 -0.07 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.37 -0.19 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.72 -0.14 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.22 -0.14 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.72 -0.14 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 223 0
28MAY26 36.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 251 0
28MAY26 37.00 P 0.00 0.00 0.00 0.31 -0.03 25 0 253 0
28MAY26 38.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 360 0
28MAY26 39.00 P 0.00 0.00 0.00 0.71 -0.05 25 0 414 0
28MAY26 40.00 P 0.00 0.00 0.00 1.01 -0.06 25 0 578 0
28MAY26 41.00 P 1.65 1.65 1.65 1.39 -0.07 25 15 424 +15
28MAY26 42.00 P 0.00 0.00 0.00 1.85 -0.08 26 0 289 0
28MAY26 43.00 P 0.00 0.00 0.00 2.39 -0.09 26 0 486 0
28MAY26 44.00 P 0.00 0.00 0.00 3.01 -0.11 26 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 3.71 -0.11 26 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.47 -0.12 27 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.29 -0.13 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.16 -0.14 28 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.08 -0.13 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.03 -0.14 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.53 -0.03 38 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.72 -0.14 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.22 -0.14 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.72 -0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 0.00 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 0.00 25 0 591 0
29JUN26 35.00 P 0.31 0.31 0.31 0.21 -0.01 25 10 565 +10
29JUN26 36.00 P 0.45 0.45 0.45 0.32 -0.01 25 4 291 0
29JUN26 37.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 159 0
29JUN26 38.00 P 0.81 0.81 0.81 0.69 -0.02 25 10 390 +10
29JUN26 39.00 P 0.00 0.00 0.00 0.95 -0.03 25 0 154 0
29JUN26 40.00 P 0.00 0.00 0.00 1.28 -0.04 25 0 185 0
29JUN26 41.00 P 0.00 0.00 0.00 1.68 -0.04 25 0 305 0
29JUN26 42.00 P 0.00 0.00 0.00 2.16 -0.05 25 0 332 0
29JUN26 43.00 P 0.00 0.00 0.00 2.70 -0.06 26 0 184 0
29JUN26 44.00 P 0.00 0.00 0.00 3.31 -0.07 26 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 3.86 -0.08 25 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.57 -0.09 25 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.34 -0.09 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.16 -0.14 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.08 -0.13 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.03 -0.14 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.53 -0.03 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.72 -0.14 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.22 -0.14 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.72 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 0.00 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 0.00 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 0.00 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 0.00 25 0 240 0
29SEP26 33.00 P 0.48 0.48 0.48 0.37 0.00 25 4 266 -4
29SEP26 34.00 P 0.66 0.66 0.66 0.51 -0.01 25 4 59 -4
29SEP26 35.00 P 0.87 0.87 0.87 0.69 -0.01 25 4 287 0
29SEP26 36.00 P 1.13 1.13 1.13 0.92 -0.02 25 4 34 -4
29SEP26 37.00 P 0.00 0.00 0.00 1.19 -0.02 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.51 -0.02 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.89 -0.03 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.32 -0.04 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.79 -0.04 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.33 -0.05 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.91 -0.06 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.53 -0.06 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.21 -0.07 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.92 -0.08 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.68 -0.08 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.46 -0.10 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.29 -0.09 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.13 -0.10 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.35 -0.11 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.66 -0.12 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.04 -0.13 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.47 -0.13 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 0.00 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 0.00 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 0.00 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.48 0.00 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.63 -0.01 25 0 73 0
30DEC26 34.00 P 1.00 1.00 1.00 0.82 0.00 25 4 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.05 -0.01 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.31 -0.02 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 -0.01 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.98 -0.02 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.37 -0.03 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.83 -0.03 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.30 -0.04 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.84 -0.04 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.40 -0.05 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.03 -0.05 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.67 -0.06 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.37 -0.07 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.09 -0.07 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.85 -0.08 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.63 -0.08 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.45 -0.09 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.58 -0.10 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.83 -0.11 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.16 -0.11 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.54 -0.12 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.88 -0.03 25 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 1.11 0.00 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.35 -0.01 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.66 -0.01 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.02 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.37 -0.01 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.77 -0.02 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 -0.03 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.71 -0.03 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.26 -0.03 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.81 -0.04 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.43 -0.04 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.06 -0.05 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.74 -0.05 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.45 -0.06 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.17 -0.07 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.94 -0.08 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.73 -0.07 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.80 -0.09 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.99 -0.10 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.27 -0.11 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.62 -0.11 25 0 0 0
TOTAL PUT 286 25,406 +77
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$ 182.30
30MAR26 152.50 C 0.00 0.00 0.00 30.51 +4.35 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 28.20 +4.26 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 25.94 +4.14 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 23.74 +4.00 44 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 21.62 +3.84 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 19.58 +3.66 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 17.63 +3.47 44 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 15.79 +3.26 44 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 14.06 +2.97 44 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 12.81 +3.09 46 0 15 0
30MAR26 177.50 C 9.88 9.88 9.88 11.15 +2.88 45 2 44 +2
30MAR26 180.00 C 8.58 8.58 8.58 9.78 +2.50 45 15 80 +15
30MAR26 182.50 C 0.00 0.00 0.00 8.06 +1.79 42 0 55 0
30MAR26 185.00 C 0.00 0.00 0.00 6.95 +1.55 43 0 45 0
30MAR26 187.50 C 5.92 5.92 5.92 5.98 +1.42 43 17 28 -14
30MAR26 190.00 C 0.00 0.00 0.00 5.14 +1.32 43 0 55 0
30MAR26 192.50 C 4.05 4.05 4.05 4.57 +1.37 45 4 46 0
30MAR26 195.00 C 3.39 3.39 3.39 3.85 +1.19 44 1 30 0
30MAR26 197.50 C 0.00 0.00 0.00 3.22 +1.03 44 0 106 0
30MAR26 200.00 C 2.40 2.40 2.40 2.67 +0.88 44 2 50 0
30MAR26 205.00 C 1.90 2.00 1.90 1.81 +0.66 44 18 105 +12
30MAR26 210.00 C 0.00 0.00 0.00 1.17 +0.43 44 0 82 0
30MAR26 215.00 C 0.00 0.00 0.00 0.76 +0.29 44 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.48 +0.19 44 0 1,263 0
30MAR26 225.00 C 0.00 0.00 0.00 0.30 +0.12 44 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.18 +0.08 44 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 240 0
30MAR26 240.00 C 0.20 0.20 0.20 0.06 +0.02 44 50 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 32.21 +3.93 42 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 30.13 +3.81 42 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 28.11 +3.68 42 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 26.16 +3.55 42 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 24.28 +3.40 42 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 22.48 +3.26 42 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 20.75 +3.10 42 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 19.11 +2.95 42 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 17.55 +2.73 42 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 16.35 +3.00 43 0 16 0
29APR26 177.50 C 0.00 0.00 0.00 15.13 +2.83 44 0 13 0
29APR26 180.00 C 13.30 13.30 12.06 13.78 +2.38 44 40 31 +21
29APR26 182.50 C 10.93 10.94 10.93 12.06 +2.01 42 30 30 +30
29APR26 185.00 C 10.56 10.56 10.56 10.97 +1.88 42 15 27 +15
29APR26 187.50 C 0.00 0.00 0.00 9.95 +1.60 42 0 60 0
29APR26 190.00 C 0.00 0.00 0.00 9.01 +1.65 42 0 15 0
29APR26 192.50 C 0.00 0.00 0.00 8.15 +1.45 42 0 30 0
29APR26 195.00 C 7.12 7.12 7.12 7.35 +1.44 43 15 15 -15
29APR26 197.50 C 0.00 0.00 0.00 6.62 +1.32 43 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 5.96 +1.27 43 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 4.72 +1.11 43 0 44 0
29APR26 210.00 C 3.56 3.56 3.56 3.70 +0.90 43 10 71 -10
29APR26 215.00 C 0.00 0.00 0.00 2.87 +0.72 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 2.15 +0.50 42 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 1.64 +0.39 42 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 1.25 +0.31 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.94 +0.24 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.70 +0.18 42 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.52 +0.13 42 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.38 +0.10 42 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.28 +0.07 42 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.21 +0.06 42 0 60 0
29APR26 265.00 C 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 34.52 +4.10 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.63 +4.03 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 30.79 +3.94 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 29.01 +3.84 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 27.30 +3.75 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 25.65 +3.65 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 24.07 +3.55 44 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 22.55 +3.44 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 21.10 +3.22 44 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 19.72 +2.93 44 0 7 0
28MAY26 177.50 C 0.00 0.00 0.00 18.65 +3.28 45 0 0 0
28MAY26 180.00 C 17.10 17.10 17.10 17.44 +3.49 45 15 15 +15
28MAY26 182.50 C 15.92 15.92 15.92 16.17 +3.01 45 15 15 +15
28MAY26 185.00 C 14.80 14.80 14.80 14.87 +2.70 45 15 15 +15
28MAY26 187.50 C 0.00 0.00 0.00 14.06 +2.82 45 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 13.07 +2.71 45 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 12.13 +2.63 45 0 31 0
28MAY26 195.00 C 0.00 0.00 0.00 11.24 +2.38 45 0 36 0
28MAY26 197.50 C 0.00 0.00 0.00 10.24 +2.07 45 0 15 0
28MAY26 200.00 C 9.07 9.07 9.07 9.54 +2.06 45 1 31 0
28MAY26 205.00 C 0.00 0.00 0.00 8.12 +2.06 45 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 6.66 +1.62 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 5.60 +1.43 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 4.69 +1.26 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 3.91 +1.09 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 3.25 +0.95 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 2.69 +0.81 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 2.22 +0.70 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.83 +0.60 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 1.50 +0.51 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.23 +0.43 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.00 +0.36 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.82 +0.31 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.47 +4.10 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.67 +4.02 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 32.94 +3.96 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.26 +3.88 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.63 +3.79 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.06 +3.70 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.55 +3.62 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.10 +3.53 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 23.70 +3.30 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 22.37 +3.18 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 21.38 +3.51 45 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 20.23 +3.38 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 19.12 +3.34 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 17.99 +3.21 45 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 16.92 +3.09 45 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 15.90 +2.97 45 0 30 0
29JUN26 192.50 C 0.00 0.00 0.00 14.96 +2.86 45 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 14.02 +2.70 45 0 45 0
29JUN26 197.50 C 12.68 12.68 12.68 13.13 +2.60 45 15 15 +15
29JUN26 200.00 C 0.00 0.00 0.00 12.29 +2.62 45 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 10.73 +2.32 45 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 9.34 +2.00 45 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 7.89 +1.78 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 6.84 +1.61 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 5.91 +1.45 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 5.10 +1.30 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 4.39 +1.16 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 3.77 +1.04 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 3.23 +0.92 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 2.77 +0.82 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 2.36 +0.71 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 2.02 +0.64 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.72 +0.56 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.12 +4.46 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.53 +4.42 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.99 +4.37 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.50 +4.33 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.04 +4.28 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.63 +4.22 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 33.26 +4.17 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.94 +4.12 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 30.65 +4.00 45 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 29.41 +3.95 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 28.54 +4.22 46 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 27.53 +4.28 46 0 400 0
29SEP26 182.50 C 25.00 26.41 24.85 26.41 +4.30 46 538 530 +530
29SEP26 185.00 C 0.00 0.00 0.00 25.29 +4.10 46 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 24.27 +4.07 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.32 +4.04 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.27 +3.88 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.37 +3.82 46 0 0 0
29SEP26 197.50 C 19.76 19.76 19.76 20.48 +3.59 46 15 30 +15
29SEP26 200.00 C 0.00 0.00 0.00 19.59 +3.77 46 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 18.01 +3.68 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 15.97 +3.00 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 14.58 +2.85 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.30 +2.71 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 12.12 +2.56 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 11.04 +2.42 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 10.05 +2.28 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 9.14 +2.15 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 8.31 +2.02 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.55 +1.89 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.86 +1.78 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 6.22 +1.65 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.65 +1.55 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.53 +4.49 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.05 +4.45 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.61 +4.42 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.21 +4.38 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.85 +4.34 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.52 +4.30 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.22 +4.25 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.97 +4.21 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 35.74 +4.15 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.56 +3.95 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 33.40 +3.89 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.28 +3.90 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.77 +4.41 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.71 +4.34 46 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 29.66 +4.19 46 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.70 +4.12 46 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 27.75 +4.06 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.83 +4.00 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.98 +3.99 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 25.06 +4.17 46 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.46 +4.13 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.21 +3.32 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.75 +3.21 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.38 +3.09 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 17.10 +2.97 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.90 +2.84 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.79 +2.73 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.75 +2.62 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.78 +2.50 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.87 +2.39 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.03 +2.28 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.25 +2.18 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.52 +2.07 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.94 +4.59 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.54 +4.57 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.16 +4.53 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.82 +4.50 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 44.51 +4.47 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.23 +4.43 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 41.99 +4.40 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.77 +4.35 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 39.59 +4.32 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.44 +4.28 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.31 +4.04 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.22 +3.99 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.77 +4.55 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.70 +4.55 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.74 +4.54 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.78 +4.50 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 31.78 +4.30 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.65 +4.03 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.77 +3.94 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.12 +4.45 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 26.80 +3.71 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.21 +3.60 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 23.72 +3.51 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.31 +3.40 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 20.98 +3.30 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.73 +3.19 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.55 +3.09 44 0 0 0
TOTAL CALL 833 7,627 +661
30MAR26 152.50 P 0.00 0.00 0.00 0.45 -0.34 44 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.63 -0.47 44 0 458 0
30MAR26 157.50 P 0.00 0.00 0.00 0.87 -0.60 44 0 171 0
30MAR26 160.00 P 0.00 0.00 0.00 1.17 -0.76 44 0 45 0
30MAR26 162.50 P 1.80 1.80 1.80 1.58 -0.89 44 1 278 -1
30MAR26 165.00 P 2.93 2.93 2.14 2.05 -0.94 44 30 45 +21
30MAR26 167.50 P 0.00 0.00 0.00 2.63 -1.05 44 0 60 0
30MAR26 170.00 P 0.00 0.00 0.00 3.24 -1.52 44 0 84 0
30MAR26 172.50 P 0.00 0.00 0.00 3.95 -1.51 44 0 91 0
30MAR26 175.00 P 4.90 4.90 4.90 5.00 -1.94 45 1 32 0
30MAR26 177.50 P 5.76 5.76 5.76 6.03 -1.97 45 15 15 0
30MAR26 180.00 P 0.00 0.00 0.00 7.20 -2.14 45 0 1,541 0
30MAR26 182.50 P 0.00 0.00 0.00 8.45 -2.41 45 0 46 0
30MAR26 185.00 P 0.00 0.00 0.00 9.39 -3.07 43 0 108 0
30MAR26 187.50 P 0.00 0.00 0.00 10.91 -3.14 43 0 133 0
30MAR26 190.00 P 0.00 0.00 0.00 12.34 -3.48 42 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 14.37 -3.37 44 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 16.18 -4.10 44 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 18.06 -3.70 44 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 20.01 -3.86 44 0 26 0
30MAR26 205.00 P 0.00 0.00 0.00 24.19 -4.10 44 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 28.62 -4.29 44 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 33.22 -4.44 44 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 37.97 -4.54 44 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 42.82 -4.61 44 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 47.74 -4.66 44 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 52.70 -4.70 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 57.70 -4.70 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 62.70 -4.70 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 67.70 -4.70 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 72.70 -4.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 77.70 -4.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 82.70 -4.70 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.84 -0.85 42 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.23 -0.98 42 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 2.81 -1.02 43 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 3.34 -1.17 43 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 4.01 -1.02 43 0 7 0
29APR26 165.00 P 0.00 0.00 0.00 4.68 -1.15 43 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 5.52 -1.45 43 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 6.36 -1.53 43 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 7.35 -1.60 43 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 8.34 -1.77 43 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 9.42 -1.95 43 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 10.59 -2.12 43 0 21 0
29APR26 182.50 P 0.00 0.00 0.00 11.84 -2.30 43 0 45 0
29APR26 185.00 P 14.43 14.43 14.43 13.19 -2.67 43 15 49 +15
29APR26 187.50 P 15.98 15.98 15.98 14.62 -2.84 43 15 79 +15
29APR26 190.00 P 0.00 0.00 0.00 16.13 -2.87 42 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 17.73 -3.05 42 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 19.28 -3.29 42 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 21.69 -2.87 45 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 22.98 -2.61 43 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 26.66 -3.73 42 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 30.67 -3.90 42 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 34.86 -4.11 42 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 39.27 -4.23 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 43.79 -4.32 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 48.41 -4.44 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 53.15 -4.51 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 57.96 -4.56 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 62.82 -4.63 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 67.75 -4.66 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 72.71 -4.69 42 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.70 -4.70 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.70 -4.70 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 3.84 -0.61 44 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 4.44 -0.67 44 0 60 0
28MAY26 157.50 P 0.00 0.00 0.00 5.11 -0.90 44 0 15 0
28MAY26 160.00 P 0.00 0.00 0.00 5.78 -1.04 44 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 6.55 -1.08 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 7.22 -1.30 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 8.30 -1.24 44 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 9.20 -1.37 44 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 10.29 -1.41 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 11.39 -1.45 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 12.33 -1.79 43 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 13.63 -1.96 44 0 2 0
28MAY26 182.50 P 15.06 15.20 15.06 14.92 -2.21 44 30 70 +15
28MAY26 185.00 P 16.44 16.44 16.44 16.06 -2.58 43 15 45 +15
28MAY26 187.50 P 17.56 17.56 17.56 17.68 -2.54 44 15 45 +15
28MAY26 190.00 P 0.00 0.00 0.00 19.11 -2.57 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 20.65 -2.66 43 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 22.52 -2.55 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 24.26 -2.60 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 25.99 -2.67 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 29.59 -2.91 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 33.37 -3.07 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 37.30 -3.33 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 41.42 -3.47 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 45.63 -3.69 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 50.02 -3.80 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 54.46 -3.98 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 59.05 -4.07 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.67 -4.22 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.40 -4.30 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.17 -4.40 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.00 -4.48 44 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 82.87 -4.55 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 5.48 -0.57 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 6.16 -0.66 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.88 -0.85 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.73 -0.89 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.52 -0.95 44 0 2 0
29JUN26 165.00 P 9.62 9.62 9.62 9.41 -1.17 44 15 15 +15
29JUN26 167.50 P 0.00 0.00 0.00 10.45 -1.16 44 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 11.41 -1.23 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 12.44 -1.36 44 0 17 0
29JUN26 175.00 P 0.00 0.00 0.00 13.54 -1.48 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 14.69 -1.62 43 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 15.95 -1.71 43 0 15 0
29JUN26 182.50 P 17.10 17.11 17.10 17.23 -1.96 43 30 30 0
29JUN26 185.00 P 0.00 0.00 0.00 18.54 -2.14 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 20.07 -2.22 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 21.59 -2.23 43 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 23.13 -2.32 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 24.95 -2.13 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 26.58 -2.26 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 28.89 -1.90 46 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 31.61 -2.93 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 36.43 -2.04 47 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 39.20 -2.93 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 43.15 -3.16 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 47.23 -3.30 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.45 -3.47 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 55.73 -3.64 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 60.17 -3.75 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 64.64 -3.91 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.23 -3.99 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 73.87 -4.12 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.56 -4.22 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.33 -4.31 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 10.23 -0.22 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 11.11 -0.22 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 11.99 -0.42 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 12.97 -0.38 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 13.92 -0.53 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 14.92 -0.62 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.03 -0.55 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.15 -0.61 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.32 -0.83 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 19.50 -0.95 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 20.80 -0.99 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 22.11 -1.02 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 23.46 -1.15 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 24.86 -1.23 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 26.30 -1.20 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 27.78 -1.34 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 29.27 -1.50 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.03 -1.39 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 32.67 -1.40 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 34.33 -1.40 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 37.66 -1.58 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 41.07 -1.83 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 44.74 -1.84 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.42 -2.07 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 52.19 -2.28 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 56.17 -2.31 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 60.17 -2.53 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 64.20 -2.75 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.45 -2.78 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.72 -2.94 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.00 -3.14 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.41 -3.24 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 85.90 -3.33 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.69 -0.18 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 14.63 -0.32 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 15.72 -0.22 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 16.81 -0.14 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 17.62 -0.52 44 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 18.73 -0.46 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 19.88 -0.51 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 21.06 -0.57 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 22.29 -0.62 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 23.53 -0.66 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.80 -0.96 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 26.20 -0.97 44 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 27.51 -1.11 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.99 -1.12 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 30.38 -1.14 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.93 -1.29 44 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 33.39 -1.36 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 35.34 -1.08 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.85 -1.24 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.51 -1.25 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.86 -1.26 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.23 -1.41 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 48.65 -1.68 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.35 -1.69 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 56.06 -1.73 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 59.79 -2.00 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.64 -2.16 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 67.66 -2.18 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.69 -2.29 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.74 -2.51 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.89 -2.66 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.17 -2.69 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.47 -2.79 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 16.20 -0.18 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.31 -0.16 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 18.41 +0.05 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 19.52 +0.03 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.25 -0.39 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.37 -0.41 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 22.75 -0.23 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.79 -0.46 43 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 25.04 -0.52 43 0 0 0
30MAR27 175.00 P 26.01 26.01 26.01 26.33 -0.78 43 15 15 +15
30MAR27 177.50 P 0.00 0.00 0.00 27.64 -0.75 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.14 -0.78 44 0 0 0
30MAR27 182.50 P 30.07 30.07 30.07 30.38 -0.99 43 15 15 +15
30MAR27 185.00 P 0.00 0.00 0.00 31.81 -1.06 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 33.27 -0.95 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.76 -1.28 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.29 -1.26 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.37 -0.77 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.88 -0.93 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.43 -1.06 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 44.80 -1.06 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.18 -1.08 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.59 -1.27 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.07 -1.51 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.80 -1.51 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.53 -1.54 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 66.29 -1.73 44 0 0 0
TOTAL PUT 212 9,309 +140
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$ 7.71
30MAR26 5.25 C 0.00 0.00 0.00 2.47 +0.23 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.22 +0.24 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.97 +0.24 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.72 +0.18 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.51 +0.27 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.22 +0.23 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.71 +0.19 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.51 +0.18 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.31 +0.13 22 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 +0.09 24 0 43 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.05 24 0 374 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.54 +0.30 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.29 +0.30 63 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.04 +0.30 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.74 +0.20 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.51 +0.24 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.22 +0.19 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.03 +0.22 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.79 +0.19 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.59 +0.16 24 0 0 0
29APR26 7.50 C 0.30 0.30 0.30 0.42 +0.13 24 10 310 +10
29APR26 7.75 C 0.00 0.00 0.00 0.27 +0.08 23 0 400 0
29APR26 8.00 C 0.18 0.18 0.18 0.18 +0.07 24 20 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.11 +0.04 24 0 175 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.54 +0.29 62 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.29 +0.28 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.04 +0.27 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.74 +0.20 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.51 +0.21 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.27 +0.18 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.07 +0.21 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.86 +0.19 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.65 +0.16 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 +0.12 26 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 0.37 +0.11 27 0 0 0
28MAY26 8.00 C 0.26 0.26 0.26 0.26 +0.07 27 5 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.18 +0.05 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.12 +0.04 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.54 +0.28 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.29 +0.27 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 +0.27 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.77 +0.23 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 +0.21 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 +0.18 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 +0.22 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 +0.19 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.66 +0.16 26 0 0 0
29JUN26 7.50 C 0.45 0.45 0.45 0.50 +0.12 26 19 19 +17
29JUN26 7.75 C 0.00 0.00 0.00 0.38 +0.10 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 +0.08 27 0 534 0
29JUN26 8.25 C 0.16 0.16 0.15 0.19 +0.05 26 37 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.05 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.04 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.02 28 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.54 +0.28 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 +0.27 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 +0.27 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 +0.23 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.52 +0.22 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 +0.19 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 +0.18 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.89 +0.17 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 +0.14 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 +0.11 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.09 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 +0.08 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 +0.07 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.05 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.03 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 +0.27 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 +0.27 39 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 +0.27 35 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 +0.21 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 +0.19 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 +0.18 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 +0.17 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 +0.14 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 +0.14 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 +0.12 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 +0.10 26 0 334 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.08 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 +0.08 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 +0.07 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.06 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.04 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.04 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.03 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.54 +0.27 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.29 +0.25 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.04 +0.25 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.77 +0.20 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.56 +0.18 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.37 +0.17 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 +0.16 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.03 +0.14 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.89 +0.10 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.80 +0.12 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.70 +0.11 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 +0.09 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 +0.08 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 +0.08 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 +0.06 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.05 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
TOTAL CALL 91 6,592 +27
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 108 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.05 24 0 414 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.09 24 0 688 0
30MAR26 7.75 P 0.27 0.27 0.27 0.21 -0.15 24 1 165 0
30MAR26 8.00 P 0.39 0.39 0.39 0.37 -0.19 24 10 173 -10
30MAR26 8.25 P 0.00 0.00 0.00 0.55 -0.25 19 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 -0.23 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.07 -0.22 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.29 -0.25 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.54 -0.25 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.79 -0.24 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.04 -0.24 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.29 -0.23 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.79 -0.25 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.32 -0.22 83 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.82 -0.22 91 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.32 -0.22 99 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.82 -0.22 106 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.32 -0.21 113 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.82 -0.21 120 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.32 -0.21 126 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.03 23 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 162 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.07 24 0 147 0
29APR26 7.50 P 0.00 0.00 0.00 0.18 -0.10 24 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.29 -0.14 23 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.45 -0.16 24 0 557 0
29APR26 8.25 P 0.00 0.00 0.00 0.60 -0.22 21 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.80 -0.25 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 -0.21 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.32 -0.22 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.54 -0.25 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.79 -0.25 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.04 -0.25 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.29 -0.25 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.79 -0.25 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.32 -0.22 58 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.02 27 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.04 27 0 33 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.05 27 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.16 -0.07 28 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.24 -0.10 27 0 168 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 -0.11 27 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.49 -0.15 27 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.64 -0.17 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 -0.18 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.00 -0.23 24 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 -0.18 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.51 -0.19 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 -0.18 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 -0.17 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 -0.18 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.40 -0.26 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 -0.18 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.22 -0.20 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.63 -0.28 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.04 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.05 27 0 37 0
29JUN26 6.75 P 0.22 0.22 0.22 0.20 -0.06 27 7 214 +7
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.09 27 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.10 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 -0.14 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.15 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 -0.18 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.16 29 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 -0.15 30 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.53 -0.19 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.20 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 -0.19 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 -0.18 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 -0.26 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.73 -0.18 38 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 -0.20 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.63 -0.28 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.13 -0.29 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.62 -0.28 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.05 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.06 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.07 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.09 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.10 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.12 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.15 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 -0.18 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.18 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.18 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.19 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.18 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.21 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.20 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 -0.22 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.73 -0.21 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.22 -0.21 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 -0.22 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 -0.23 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.69 -0.22 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.04 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.05 26 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.07 26 0 80 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 -0.07 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.09 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.10 25 0 10 0
30DEC26 7.50 P 0.83 0.83 0.83 0.75 -0.10 26 2 7 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.12 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.15 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.15 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.18 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.19 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.23 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 -0.18 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 -0.17 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.22 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 -0.20 29 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 -0.21 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 -0.21 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 -0.08 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.10 26 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.11 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 -0.13 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 -0.13 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 -0.12 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 -0.14 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.15 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 -0.16 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.10 -0.18 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 -0.19 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 -0.19 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 -0.19 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 -0.21 28 0 0 0
TOTAL PUT 20 12,854 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 94.70
30MAR26 66.66 C 0.00 0.00 0.00 28.06 +1.86 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 26.49 +1.99 43 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 24.85 +1.40 47 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.13 +1.37 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.53 +2.02 43 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 19.95 +1.80 48 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 18.27 +1.72 43 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 16.67 +1.63 43 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 15.11 +1.55 43 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 13.36 +1.31 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 11.80 +1.13 35 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 10.39 +1.03 37 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 9.10 +0.98 39 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 7.90 +0.90 40 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 6.78 +0.79 41 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 5.76 +0.71 41 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 4.85 +0.56 42 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 4.03 +0.44 42 0 270 0
30MAR26 96.66 C 2.97 2.97 2.97 3.32 +0.33 42 8 150 -8
30MAR26 98.32 C 1.88 1.99 1.86 2.70 +0.22 42 52 108 +7
30MAR26 99.99 C 1.57 1.74 1.57 2.18 +0.16 42 17 64 0
30MAR26 103.32 C 1.20 1.20 1.17 1.37 +0.08 43 45 536 0
30MAR26 106.66 C 0.00 0.00 0.00 0.86 +0.06 43 0 50 0
30MAR26 109.99 C 0.00 0.00 0.00 0.51 +0.03 43 0 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.28 0.00 43 0 113 0
30MAR26 116.66 C 0.00 0.00 0.00 0.15 -0.01 43 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.04 -0.01 43 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.02 -0.01 43 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 -0.01 44 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 73 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 84 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 90 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29JUN26 99.99 C 5.76 5.76 5.76 5.78 +0.31 37 3 5 +3
29JUN26 103.32 C 4.77 4.77 4.77 4.77 +0.30 38 2 46 +2
29JUN26 106.66 C 3.91 3.91 3.91 3.91 +0.30 38 1 11 +1
29JUN26 109.99 C 0.00 0.00 0.00 3.22 +0.34 39 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.57 +0.27 39 0 58 0
29JUN26 116.66 C 0.00 0.00 0.00 2.02 +0.19 39 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.59 +0.16 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.25 +0.12 39 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.96 +0.08 39 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 0.75 +0.07 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.58 +0.04 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.44 +0.03 38 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.15 +0.01 39 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.11 0.00 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.09 +0.01 39 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.07 0.00 39 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.05 0.00 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.04 0.00 39 0 27 0
TOTAL CALL 128 3,831 +5
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 50 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 -0.03 44 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.04 -0.07 44 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.06 -0.12 43 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.11 -0.17 44 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.17 -0.24 43 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.28 -0.32 43 0 3 0
30MAR26 81.66 P 0.66 0.66 0.66 0.42 -0.43 43 1 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.62 -0.56 43 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.89 -0.69 44 0 36 0
30MAR26 86.66 P 1.97 1.97 1.65 1.22 -0.83 43 60 60 +20
30MAR26 88.32 P 2.51 2.51 2.11 1.66 -0.92 44 45 117 +45
30MAR26 89.99 P 0.00 0.00 0.00 2.20 -1.01 44 0 283 0
30MAR26 91.66 P 3.75 3.75 3.21 2.84 -1.10 44 9 71 +8
30MAR26 93.32 P 4.00 4.00 4.00 3.58 -1.26 44 14 22 -14
30MAR26 94.99 P 0.00 0.00 0.00 4.42 -1.39 44 0 261 0
30MAR26 96.66 P 5.90 5.90 5.90 5.38 -1.49 45 15 269 -15
30MAR26 98.32 P 7.87 7.87 7.87 6.45 -1.61 45 15 122 0
30MAR26 99.99 P 0.00 0.00 0.00 7.61 -1.69 46 0 165 0
30MAR26 103.32 P 0.00 0.00 0.00 10.18 -1.81 47 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.05 -1.85 49 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.13 -1.77 53 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.34 -1.78 57 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.68 -1.63 64 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 26.06 -1.44 71 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 29.48 -1.33 79 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 32.91 -1.17 86 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 36.04 -1.35 87 0 80 -550
30MAR26 133.32 P 0.00 0.00 0.00 39.65 -1.07 99 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 42.91 -1.57 102 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 45.96 -1.43 99 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 50.08 -1.38 122 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 52.87 -1.18 115 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 56.16 -1.23 118 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 59.58 -1.47 125 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 62.94 -1.77 129 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 65.48 -1.90 105 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 69.58 -1.14 137 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 73.11 -1.81 145 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 76.28 -1.50 145 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.84 -1.97 119 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 82.90 -1.86 151 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 86.23 -2.07 154 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.86 -2.67 130 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 92.90 -1.64 161 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 95.48 -1.90 133 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.87 -1.84 140 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 102.90 -1.80 170 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 105.52 -1.86 144 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.88 -1.07 39 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 14.24 -1.12 40 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 16.74 -1.56 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.06 -1.54 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.42 -2.04 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.42 -1.39 38 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 27.37 -1.48 38 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.30 -1.93 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.50 -1.62 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 37.50 -1.08 48 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 40.44 -0.93 47 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 43.24 -1.45 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.05 -1.90 38 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 50.20 -1.26 52 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 53.10 -0.99 49 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.16 -1.73 47 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 59.58 -1.76 51 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 63.01 -1.70 54 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 65.68 -2.06 40 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.58 -1.26 57 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 73.11 -1.81 62 0 0 0
TOTAL PUT 159 4,219 -506
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 94.70
06MAR26 70.00 C 0.00 0.00 0.00 24.70 - 0 0 0 -
06MAR26 72.50 C 0.00 0.00 0.00 22.20 +2.09 0 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 19.70 +2.08 0 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 17.20 +2.08 0 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 14.70 +2.08 0 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 12.20 +2.06 0 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 9.70 +2.01 0 0 0 0
06MAR26 87.50 C 4.32 4.32 3.98 7.20 +1.85 0 30 0 0
06MAR26 90.00 C 4.20 4.20 2.20 4.70 +1.32 0 89 0 -39
06MAR26 92.50 C 1.75 2.00 0.32 2.20 +0.45 0 705 0 -32
06MAR26 95.00 C 0.40 0.66 0.01 0.00 -0.80 0 710 374 +95
06MAR26 97.50 C 0.30 0.30 0.02 0.00 -0.29 0 808 1,687 +506
06MAR26 100.00 C 0.01 0.01 0.01 0.00 -0.09 0 92 1,254 +65
06MAR26 102.50 C 0.01 0.01 0.01 0.00 -0.03 0 34 841 0
06MAR26 105.00 C 0.02 0.03 0.01 0.00 -0.01 0 16 1,435 -13
06MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
06MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
06MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
06MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
06MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
06MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 24.73 - 0 0 0 -
13MAR26 72.50 C 0.00 0.00 0.00 22.24 +2.02 66 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 19.74 +2.09 56 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 17.24 +1.62 47 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 14.74 +2.02 36 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 12.26 +1.59 43 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 9.82 +1.60 43 0 0 0
13MAR26 87.50 C 5.27 5.49 4.92 7.48 +1.33 43 60 45 +30
13MAR26 90.00 C 3.27 4.40 3.14 5.19 +0.78 38 534 613 +529
13MAR26 92.50 C 2.36 2.90 1.98 3.44 +0.44 41 120 129 +66
13MAR26 95.00 C 1.70 1.93 1.05 2.09 +0.18 42 480 458 +229
13MAR26 97.50 C 0.62 1.03 0.57 1.15 -0.03 42 518 400 +270
13MAR26 100.00 C 0.55 0.56 0.32 0.57 -0.11 42 191 331 +147
13MAR26 102.50 C 0.32 0.32 0.19 0.27 -0.10 43 119 268 -1
13MAR26 105.00 C 0.14 0.15 0.14 0.11 -0.08 43 15 141 0
13MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.05 43 0 120 0
13MAR26 110.00 C 0.04 0.05 0.04 0.02 -0.02 45 65 141 +60
13MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 50 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 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 44.78 +1.40 0 0 130 0
30MAR26 52.50 C 0.00 0.00 0.00 42.29 +2.10 67 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 39.79 +2.12 0 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 37.30 +2.03 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.80 +2.03 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.31 +2.10 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.81 +1.99 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.32 +1.98 46 0 0 0
30MAR26 70.00 C 23.44 23.78 23.39 24.83 +2.07 44 150 532 +55
30MAR26 72.50 C 0.00 0.00 0.00 22.34 +1.59 41 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 19.88 +1.78 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.40 +1.76 39 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 15.08 +1.35 42 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 12.49 +1.10 32 0 15 0
30MAR26 85.00 C 9.38 9.38 9.38 10.36 +0.96 36 3 174 0
30MAR26 87.50 C 0.00 0.00 0.00 8.43 +0.85 39 0 150 0
30MAR26 90.00 C 5.28 6.49 5.14 6.72 +0.73 40 297 3,420 -12
30MAR26 92.50 C 3.80 4.85 3.74 5.22 +0.54 41 571 1,141 +62
30MAR26 95.00 C 3.03 3.65 2.80 3.96 +0.34 41 295 6,690 -95
30MAR26 97.50 C 2.81 2.84 2.00 2.93 +0.18 41 548 4,187 +78
30MAR26 100.00 C 1.57 2.04 1.42 2.11 +0.11 42 216 6,923 +80
30MAR26 102.50 C 1.07 1.42 1.07 1.49 +0.04 42 203 2,256 -50
30MAR26 105.00 C 0.79 1.05 0.75 1.05 +0.02 42 193 7,401 +57
30MAR26 107.50 C 0.55 0.76 0.54 0.73 +0.02 43 120 2,707 +30
30MAR26 110.00 C 0.69 0.69 0.40 0.48 0.00 43 117 3,858 +46
30MAR26 112.50 C 0.00 0.00 0.00 0.30 -0.02 43 0 3,391 0
30MAR26 115.00 C 0.27 0.29 0.27 0.19 -0.02 43 5 2,008 0
30MAR26 117.50 C 0.26 0.26 0.26 0.12 -0.02 43 5 974 -5
30MAR26 120.00 C 0.24 0.24 0.16 0.07 -0.02 43 25 9,149 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 770 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 4,012 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 3,399 0
30MAR26 130.00 C 0.06 0.09 0.06 0.01 -0.01 44 6 8,238 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 488 0
30MAR26 140.00 C 0.03 0.03 0.03 0.01 0.00 53 5 957 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,711 0
30MAR26 152.50 C 0.01 0.01 0.01 0.01 0.00 63 80 964 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 85 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 27.52 +2.03 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.08 +2.31 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.54 +1.63 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.35 +1.52 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.68 +1.03 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.69 +1.12 37 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 13.65 +1.04 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.71 +0.92 38 0 15 0
29APR26 87.50 C 8.30 8.30 8.30 9.94 +0.81 38 15 147 -15
29APR26 90.00 C 7.59 7.59 7.51 8.33 +0.74 38 30 484 0
29APR26 92.50 C 5.50 6.66 5.50 6.94 +0.54 38 493 868 +246
29APR26 95.00 C 5.05 5.46 4.55 5.72 +0.46 39 2,465 2,374 +1,807
29APR26 97.50 C 4.11 4.51 3.52 4.67 +0.35 39 106 518 +19
29APR26 100.00 C 3.15 3.72 2.81 3.76 +0.22 39 141 1,397 -68
29APR26 102.50 C 2.72 2.83 2.34 3.02 +0.18 39 288 1,251 +106
29APR26 105.00 C 2.11 2.36 1.86 2.42 +0.17 40 128 751 -98
29APR26 107.50 C 1.53 1.87 1.51 1.94 +0.17 40 25 283 -11
29APR26 110.00 C 1.22 1.54 1.22 1.51 +0.13 40 378 855 +144
29APR26 112.50 C 1.04 1.08 1.04 1.17 +0.10 40 17 392 -15
29APR26 115.00 C 0.85 0.98 0.85 0.89 +0.07 40 9 270 +4
29APR26 117.50 C 0.75 0.75 0.75 0.67 +0.04 40 15 597 0
29APR26 120.00 C 0.56 0.64 0.56 0.50 +0.02 40 39 164 +28
29APR26 122.50 C 0.00 0.00 0.00 0.37 +0.01 40 0 187 0
29APR26 125.00 C 0.48 0.48 0.48 0.27 0.00 40 6 162 +6
28MAY26 67.50 C 0.00 0.00 0.00 27.82 +1.47 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 25.09 +1.15 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 23.42 +1.93 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.35 +0.87 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 18.55 +1.16 36 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 17.09 +1.68 42 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 14.47 +1.01 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 12.74 +0.69 37 0 716 0
28MAY26 87.50 C 9.82 9.82 9.49 11.15 +0.89 38 30 60 +30
28MAY26 90.00 C 8.49 9.23 8.10 9.68 +0.81 38 47 1,924 +47
28MAY26 92.50 C 6.97 7.82 6.85 8.36 +0.76 38 361 994 +360
28MAY26 95.00 C 5.80 6.68 5.80 7.16 +0.68 39 308 889 +308
28MAY26 97.50 C 5.35 5.84 4.87 6.10 +0.55 39 459 1,139 +387
28MAY26 100.00 C 4.17 4.94 4.17 5.17 +0.46 39 346 1,043 +84
28MAY26 102.50 C 3.62 4.08 3.50 4.35 +0.41 39 105 557 0
28MAY26 105.00 C 3.50 3.50 3.50 3.64 +0.36 39 1 374 0
28MAY26 107.50 C 2.48 3.00 2.48 3.03 +0.32 39 48 176 -39
28MAY26 110.00 C 2.40 2.53 2.40 2.56 +0.33 40 5 156 0
28MAY26 112.50 C 2.05 2.09 1.94 2.15 +0.32 40 3 185 0
28MAY26 115.00 C 1.58 1.73 1.58 1.79 +0.30 40 30 148 0
28MAY26 117.50 C 1.25 1.49 1.25 1.46 +0.25 40 16 213 +14
28MAY26 120.00 C 1.25 1.25 1.25 1.18 +0.20 40 15 220 +15
28MAY26 122.50 C 0.00 0.00 0.00 0.96 +0.17 40 0 115 0
28MAY26 125.00 C 0.00 0.00 0.00 0.77 +0.14 40 0 183 0
29JUN26 50.00 C 0.00 0.00 0.00 45.04 +1.66 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.56 +1.97 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.08 +1.63 37 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 37.62 +1.85 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.29 +1.20 46 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 32.82 +1.68 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.33 +1.16 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.82 +1.04 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.41 +0.96 33 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 23.42 +1.53 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.80 +0.73 33 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.08 +1.27 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.60 +1.95 41 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 14.96 +1.04 36 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 13.52 +0.96 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 11.93 +0.89 38 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 10.46 +0.80 38 0 80 0
29JUN26 92.50 C 7.88 7.95 7.84 9.11 +0.67 38 33 352 +31
29JUN26 95.00 C 6.85 6.85 6.81 7.96 +0.64 38 16 1,548 -15
29JUN26 97.50 C 0.00 0.00 0.00 6.88 +0.54 38 0 1,112 0
29JUN26 100.00 C 5.70 5.84 5.56 5.90 +0.49 38 21 4,471 0
29JUN26 102.50 C 0.00 0.00 0.00 5.19 +0.53 39 0 346 0
29JUN26 105.00 C 4.22 4.22 4.22 4.51 +0.56 39 4 1,481 +4
29JUN26 107.50 C 3.13 3.72 3.13 3.78 +0.42 39 2 639 0
29JUN26 110.00 C 3.16 3.16 3.13 3.32 +0.48 39 6 3,515 +5
29JUN26 112.50 C 0.00 0.00 0.00 2.81 +0.41 39 0 940 0
29JUN26 115.00 C 2.29 2.29 2.29 2.37 +0.36 39 5 1,549 0
29JUN26 117.50 C 0.00 0.00 0.00 1.99 +0.30 39 0 759 0
29JUN26 120.00 C 0.00 0.00 0.00 1.67 +0.27 39 0 1,435 0
29JUN26 122.50 C 1.38 1.38 1.38 1.39 +0.22 39 1 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.16 +0.20 39 0 1,148 0
29JUN26 127.50 C 0.00 0.00 0.00 0.95 +0.14 39 0 122 0
29JUN26 130.00 C 0.00 0.00 0.00 0.80 +0.14 39 0 1,285 0
29JUN26 132.50 C 0.00 0.00 0.00 0.65 +0.10 39 0 214 0
29JUN26 135.00 C 0.00 0.00 0.00 0.55 +0.10 39 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.45 +0.08 39 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.37 +0.06 39 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.30 +0.06 39 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.24 +0.04 39 0 153 0
29JUN26 147.50 C 0.00 0.00 0.00 0.20 +0.03 39 0 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.17 +0.04 39 0 468 0
29JUN26 152.50 C 0.00 0.00 0.00 0.13 +0.02 39 0 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 263 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 192 0
29JUN26 160.00 C 0.40 0.40 0.40 0.07 +0.01 39 18 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 182.50 C 0.20 0.20 0.20 0.01 0.00 39 4 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 45.04 +1.66 35 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 42.60 +1.28 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.16 +1.71 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.75 +1.76 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.29 +1.20 37 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 32.82 +1.33 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.46 +1.14 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.26 +1.08 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.72 +0.36 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.14 +1.39 36 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 22.21 +1.58 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.18 +1.55 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.62 +1.70 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 17.75 +1.40 40 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 16.43 +2.43 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.49 +1.15 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 12.83 +1.32 37 1,000 2,272 +1,000
29SEP26 92.50 C 0.00 0.00 0.00 11.82 +0.78 38 0 273 0
29SEP26 95.00 C 9.97 10.50 9.50 10.67 +0.70 38 266 3,754 +49
29SEP26 97.50 C 8.82 8.82 8.82 9.57 +0.61 38 4 2,345 +4
29SEP26 100.00 C 8.18 8.18 8.18 8.71 +0.63 38 1 3,680 -1
29SEP26 102.50 C 0.00 0.00 0.00 7.78 +0.58 38 0 993 0
29SEP26 105.00 C 0.00 0.00 0.00 7.09 +0.60 39 0 3,191 0
29SEP26 107.50 C 5.95 5.95 5.95 6.37 +0.58 38 1 1,281 0
29SEP26 110.00 C 5.15 5.15 5.15 5.74 +0.57 39 40 1,405 +40
29SEP26 112.50 C 0.00 0.00 0.00 5.23 +0.60 39 0 412 0
29SEP26 115.00 C 0.00 0.00 0.00 4.74 +0.65 39 0 1,699 0
29SEP26 117.50 C 0.00 0.00 0.00 4.24 +0.58 39 0 353 0
29SEP26 120.00 C 3.37 3.50 3.37 3.83 +0.57 39 81 550 -9
29SEP26 122.50 C 0.00 0.00 0.00 3.43 +0.57 39 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 3.03 +0.47 39 0 260 0
29SEP26 127.50 C 0.00 0.00 0.00 2.71 +0.44 39 0 1,413 0
29SEP26 130.00 C 2.25 2.25 2.25 2.42 +0.44 39 1 714 0
29SEP26 132.50 C 2.20 2.20 2.20 2.13 +0.35 39 1 145 +1
29SEP26 135.00 C 0.00 0.00 0.00 1.90 +0.33 39 0 902 0
29SEP26 137.50 C 1.92 1.92 1.92 1.70 +0.33 39 3 1,801 -3
29SEP26 140.00 C 0.00 0.00 0.00 1.49 +0.27 39 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.32 +0.24 39 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.18 +0.24 39 0 262 0
30DEC26 50.00 C 0.00 0.00 0.00 45.04 +1.51 29 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 42.60 +1.25 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.28 +1.17 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.07 +1.16 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.90 +1.14 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.79 +1.12 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.73 +1.16 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.72 +1.16 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.82 +1.19 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.95 +1.15 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.16 +1.45 38 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 22.41 +1.00 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.04 +1.22 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 19.30 +0.93 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 17.75 +0.83 37 0 0 0
30DEC26 87.50 C 15.00 15.50 15.00 17.06 +1.39 40 20 105 0
30DEC26 90.00 C 0.00 0.00 0.00 15.15 +0.73 37 6 431 +6
30DEC26 92.50 C 0.00 0.00 0.00 14.16 +0.88 38 0 1,855 0
30DEC26 95.00 C 12.55 12.55 12.55 13.08 +0.85 38 8 2,389 +2
30DEC26 97.50 C 0.00 0.00 0.00 11.88 +0.69 38 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 11.06 +0.75 38 0 1,417 0
30DEC26 102.50 C 0.00 0.00 0.00 10.15 +0.70 38 0 313 0
30DEC26 105.00 C 8.37 8.37 8.37 9.31 +0.70 38 1 2,240 +1
30DEC26 107.50 C 0.00 0.00 0.00 8.56 +0.63 38 0 65 0
30DEC26 110.00 C 0.00 0.00 0.00 7.86 +0.69 38 0 1,013 0
30DEC26 112.50 C 6.90 6.90 6.90 7.45 +0.88 39 15 254 +15
30DEC26 115.00 C 6.35 6.35 6.35 6.77 +0.72 39 15 208 0
30DEC26 117.50 C 5.93 5.93 5.93 6.14 +0.62 38 15 328 +8
30DEC26 120.00 C 0.00 0.00 0.00 5.71 +0.71 39 0 753 0
30DEC26 122.50 C 0.00 0.00 0.00 5.19 +0.61 39 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 4.76 +0.57 39 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 4.37 +0.57 39 0 185 0
30DEC26 130.00 C 0.00 0.00 0.00 3.97 +0.53 38 0 132 0
30DEC26 132.50 C 0.00 0.00 0.00 3.59 +0.43 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.31 +0.44 38 0 147 0
30DEC26 137.50 C 0.00 0.00 0.00 3.03 +0.44 38 0 87 0
30DEC26 140.00 C 0.00 0.00 0.00 2.74 +0.38 38 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 2.41 +0.31 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.22 +0.32 38 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 29.14 - 38 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 27.36 +1.01 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.64 +0.91 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.00 +0.88 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.82 +1.16 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.95 +0.74 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.54 +0.69 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.27 +0.64 37 0 0 0
30MAR27 90.00 C 16.80 16.80 16.50 17.13 +0.69 37 20 20 +20
30MAR27 92.50 C 14.60 14.60 14.60 16.03 +0.74 38 1 1 +1
30MAR27 95.00 C 0.00 0.00 0.00 15.08 +0.78 38 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 14.24 +0.97 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.06 +0.72 38 0 100 0
30MAR27 102.50 C 0.00 0.00 0.00 12.15 +0.65 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.30 +0.63 38 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 10.52 +0.65 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.78 +0.57 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.27 +0.72 38 0 0 0
30MAR27 115.00 C 7.92 7.92 7.92 8.51 +0.63 38 15 75 +15
30MAR27 117.50 C 7.47 7.47 7.35 7.94 +0.61 38 30 84 +30
30MAR27 120.00 C 6.82 7.00 6.82 7.47 +0.65 38 64 72 +64
30MAR27 122.50 C 6.40 6.40 6.40 6.94 +0.63 38 15 23 +15
TOTAL CALL 15,087 189,405 +6,800
06MAR26 70.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
06MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
06MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
06MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
06MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
06MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 140 0
06MAR26 87.50 P 0.01 0.01 0.01 0.00 -0.22 0 4 147 0
06MAR26 90.00 P 0.36 0.40 0.01 0.00 -0.70 0 381 539 -43
06MAR26 92.50 P 0.88 1.45 0.07 0.00 -1.63 0 607 405 -24
06MAR26 95.00 P 2.05 3.61 1.00 0.30 -2.77 0 281 0 -645
06MAR26 97.50 P 5.50 5.50 4.19 2.80 -2.53 0 80 0 -249
06MAR26 100.00 P 8.00 8.00 6.10 5.30 -2.28 0 60 0 -173
06MAR26 102.50 P 0.00 0.00 0.00 7.80 -2.17 0 0 0 -2
06MAR26 105.00 P 0.00 0.00 0.00 10.30 -2.12 0 0 0 -3
06MAR26 107.50 P 0.00 0.00 0.00 12.80 -2.10 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 15.30 -2.10 0 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 17.80 -2.10 0 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 20.30 -2.10 0 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 22.80 -2.10 0 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 25.30 -2.10 0 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 27.80 -2.10 0 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 5 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.07 48 0 17 0
13MAR26 82.50 P 0.17 0.17 0.12 0.02 -0.20 43 7 9 +7
13MAR26 85.00 P 0.41 0.41 0.22 0.08 -0.41 43 70 59 -20
13MAR26 87.50 P 0.94 0.95 0.43 0.25 -0.74 43 255 177 +82
13MAR26 90.00 P 1.39 1.62 0.79 0.62 -1.05 43 461 357 +189
13MAR26 92.50 P 2.44 2.77 1.89 1.34 -1.44 44 85 1,353 +16
13MAR26 95.00 P 4.41 4.41 3.02 2.48 -1.65 44 40 181 +10
13MAR26 97.50 P 5.57 5.57 4.99 4.07 -1.92 46 24 134 +24
13MAR26 100.00 P 6.67 6.67 6.67 6.03 -2.06 48 22 69 +22
13MAR26 102.50 P 0.00 0.00 0.00 8.27 -2.05 52 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 10.69 -1.85 59 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 13.20 -2.20 69 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 15.76 -1.65 81 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 18.33 -1.70 93 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 20.91 -2.02 105 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 23.48 -1.42 116 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 26.06 -1.34 128 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 28.63 -1.27 139 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 285 0
30MAR26 52.50 P 0.01 0.01 0.01 0.01 0.00 82 28 233 +28
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 84 0
30MAR26 60.00 P 0.03 0.03 0.03 0.01 0.00 64 1 134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 453 0
30MAR26 72.50 P 0.18 0.18 0.18 0.03 -0.06 44 20 1,919 0
30MAR26 75.00 P 0.27 0.27 0.25 0.06 -0.12 43 3 285 0
30MAR26 77.50 P 0.47 0.47 0.43 0.12 -0.22 42 22 873 +21
30MAR26 80.00 P 0.80 0.80 0.54 0.26 -0.34 43 65 7,784 +30
30MAR26 82.50 P 1.06 1.08 0.78 0.49 -0.52 43 121 1,550 +68
30MAR26 85.00 P 1.28 1.61 1.18 0.85 -0.74 43 317 2,302 -98
30MAR26 87.50 P 2.35 2.35 1.72 1.39 -0.96 43 850 4,461 +256
30MAR26 90.00 P 2.90 3.30 2.45 2.15 -1.08 43 436 13,156 +22
30MAR26 92.50 P 4.20 4.34 3.34 3.12 -1.28 43 189 6,848 +85
30MAR26 95.00 P 5.11 5.74 4.82 4.36 -1.49 44 303 20,905 +7
30MAR26 97.50 P 7.70 7.70 6.23 5.85 -1.60 44 50 3,020 -30
30MAR26 100.00 P 0.00 0.00 0.00 7.56 -1.72 45 0 12,708 0
30MAR26 102.50 P 0.00 0.00 0.00 9.47 -1.79 46 0 1,116 0
30MAR26 105.00 P 0.00 0.00 0.00 11.55 -1.83 47 0 5,978 0
30MAR26 107.50 P 0.00 0.00 0.00 13.77 -1.83 49 0 1,694 0
30MAR26 110.00 P 17.30 17.30 17.28 15.76 -1.75 45 48 9,344 +32
30MAR26 112.50 P 19.50 19.50 19.03 18.52 -1.57 56 133 1,703 -14
30MAR26 115.00 P 0.00 0.00 0.00 21.00 -1.93 60 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 23.48 -2.00 64 0 1,022 0
30MAR26 120.00 P 0.00 0.00 0.00 26.06 -1.62 71 0 2,475 0
30MAR26 122.50 P 0.00 0.00 0.00 28.63 -1.28 76 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 31.21 -1.19 82 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 33.78 -1.12 88 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 36.33 -1.07 93 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 38.93 -1.38 99 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 41.51 -0.89 105 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 43.33 -1.57 92 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 46.66 -0.74 116 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 49.06 -0.84 117 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 51.43 -0.97 118 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 53.93 -0.97 122 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 56.57 -0.93 128 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 58.85 -1.05 126 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 61.42 -1.11 131 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 63.85 -1.18 132 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.43 -0.97 137 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 68.92 -0.98 140 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.43 -0.97 143 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.93 -1.10 146 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.43 -1.10 148 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 78.91 -0.99 151 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 81.35 -1.05 152 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.85 -1.05 155 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 86.41 -1.12 159 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.84 -1.06 160 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 91.42 -0.98 164 0 0 0
29APR26 67.50 P 0.34 0.34 0.34 0.06 -0.08 40 2 114 +2
29APR26 70.00 P 0.43 0.43 0.43 0.12 -0.12 40 2 38 +2
29APR26 72.50 P 0.00 0.00 0.00 0.22 -0.19 40 0 433 0
29APR26 75.00 P 0.86 0.86 0.73 0.38 -0.27 40 18 320 +3
29APR26 77.50 P 1.16 1.16 1.16 0.61 -0.39 40 15 589 0
29APR26 80.00 P 1.57 1.57 1.49 0.94 -0.52 40 151 313 -9
29APR26 82.50 P 2.09 2.09 1.83 1.40 -0.66 40 217 952 +89
29APR26 85.00 P 2.75 2.76 2.33 2.00 -0.80 41 248 858 +65
29APR26 87.50 P 3.19 3.57 3.19 2.75 -0.88 41 125 797 +1
29APR26 90.00 P 4.41 4.87 4.10 3.67 -1.01 41 1,114 2,332 +1,037
29APR26 92.50 P 5.26 6.09 5.21 4.77 -1.04 41 313 1,276 +115
29APR26 95.00 P 7.32 7.41 6.63 6.04 -1.17 41 80 1,335 -1
29APR26 97.50 P 8.73 8.73 7.95 7.48 -1.28 41 105 1,270 -90
29APR26 100.00 P 0.00 0.00 0.00 9.11 -1.44 42 0 399 0
29APR26 102.50 P 0.00 0.00 0.00 10.89 -1.51 42 0 286 0
29APR26 105.00 P 0.00 0.00 0.00 12.79 -1.59 43 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 14.81 -1.65 44 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 16.96 -1.66 45 0 38 0
29APR26 112.50 P 0.00 0.00 0.00 19.20 -1.65 46 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 21.50 -1.64 48 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 23.87 -1.61 50 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 26.30 -1.45 52 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 28.77 -1.36 55 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 31.27 -1.26 58 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.23 -0.10 40 0 57 0
28MAY26 70.00 P 0.00 0.00 0.00 0.37 -0.15 40 0 52 0
28MAY26 72.50 P 1.07 1.07 1.07 0.57 -0.21 40 30 266 +15
28MAY26 75.00 P 0.00 0.00 0.00 0.85 -0.29 40 0 86 0
28MAY26 77.50 P 1.75 1.75 1.61 1.23 -0.37 40 226 653 +180
28MAY26 80.00 P 2.18 2.30 2.09 1.72 -0.46 40 29 157 +3
28MAY26 82.50 P 2.82 2.82 2.54 2.32 -0.55 40 42 222 +16
28MAY26 85.00 P 3.55 3.74 3.36 3.05 -0.60 41 125 507 +125
28MAY26 87.50 P 4.47 4.47 4.07 3.90 -0.66 41 105 1,046 +84
28MAY26 90.00 P 5.40 5.64 4.94 4.94 -0.68 41 75 2,371 +67
28MAY26 92.50 P 7.25 7.25 6.22 6.10 -0.74 41 398 756 +378
28MAY26 95.00 P 8.21 8.39 7.51 7.38 -0.85 41 252 445 +246
28MAY26 97.50 P 9.77 10.03 9.01 8.71 -1.03 41 235 1,019 +235
28MAY26 100.00 P 10.44 10.98 10.42 10.20 -1.30 40 53 639 +53
28MAY26 102.50 P 13.30 13.30 13.30 12.08 -1.22 42 1 840 +1
28MAY26 105.00 P 0.00 0.00 0.00 13.92 -0.70 42 0 75 0
28MAY26 107.50 P 0.00 0.00 0.00 15.68 -1.56 42 0 19 0
28MAY26 110.00 P 0.00 0.00 0.00 17.89 -0.73 43 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 20.02 -0.83 44 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 21.94 -1.67 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.46 -1.39 46 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.60 -1.53 46 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.15 -1.29 49 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.55 -1.23 51 0 0 0
29JUN26 50.00 P 0.28 0.28 0.28 0.01 -0.01 39 4 161 +4
29JUN26 52.50 P 0.33 0.33 0.33 0.02 -0.01 39 60 133 +60
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.04 39 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.05 39 0 929 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.09 39 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.34 -0.13 39 0 145 0
29JUN26 67.50 P 0.00 0.00 0.00 0.52 -0.17 39 0 141 0
29JUN26 70.00 P 1.28 1.28 1.28 0.77 -0.22 39 15 7,542 0
29JUN26 72.50 P 1.44 1.44 1.44 1.09 -0.29 39 15 677 +15
29JUN26 75.00 P 1.96 1.97 1.96 1.50 -0.38 39 176 1,108 -29
29JUN26 77.50 P 2.44 2.49 2.44 2.02 -0.47 39 110 716 +79
29JUN26 80.00 P 3.10 3.18 3.04 2.66 -0.52 39 110 1,563 +53
29JUN26 82.50 P 3.75 3.81 3.75 3.40 -0.54 39 106 1,033 +88
29JUN26 85.00 P 4.86 4.86 4.42 4.25 -0.55 40 181 11,467 -39
29JUN26 87.50 P 5.84 5.92 5.37 5.28 -0.53 40 266 1,860 +136
29JUN26 90.00 P 7.18 7.18 6.44 6.37 -0.60 40 147 11,012 +76
29JUN26 92.50 P 8.02 8.37 7.69 7.57 -0.70 40 90 2,380 -18
29JUN26 95.00 P 9.61 9.91 9.07 8.94 -0.72 40 34 3,237 -4
29JUN26 97.50 P 11.38 11.38 11.31 10.25 -0.98 39 63 1,539 +27
29JUN26 100.00 P 12.12 12.12 12.12 11.93 -0.99 39 15 11,092 0
29JUN26 102.50 P 0.00 0.00 0.00 13.65 -1.10 40 0 628 0
29JUN26 105.00 P 0.00 0.00 0.00 15.46 -1.17 40 0 1,231 0
29JUN26 107.50 P 0.00 0.00 0.00 17.49 -1.10 41 0 701 0
29JUN26 110.00 P 19.67 20.00 19.67 19.12 -1.44 39 38 608 +21
29JUN26 112.50 P 0.00 0.00 0.00 21.36 -0.70 41 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 23.07 -2.00 39 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 25.74 -1.26 42 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 27.47 -1.84 39 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 30.50 -1.04 45 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 31.87 -2.18 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 35.10 -1.13 47 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 37.50 -1.89 48 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 39.10 -1.64 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 42.11 -1.15 49 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 44.48 -0.49 49 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.83 -1.26 49 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 49.15 -1.39 49 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 52.46 -0.48 59 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 54.23 -1.15 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.57 -1.23 53 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 59.52 -1.31 60 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.50 -1.32 56 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.65 -0.62 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.43 -1.12 58 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.92 -1.08 59 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.43 -1.02 60 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.93 -1.10 62 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.43 -1.22 63 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.91 -1.22 64 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.35 -1.26 65 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.92 -1.17 67 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.42 -1.15 69 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.84 -1.18 69 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.42 -1.10 71 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.05 39 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 -0.06 39 0 28 0
29SEP26 60.00 P 1.19 1.19 1.19 0.61 -0.08 39 1 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 -0.13 39 0 3 0
29SEP26 65.00 P 1.75 1.75 1.75 1.14 -0.16 39 20 99 +11
29SEP26 67.50 P 0.00 0.00 0.00 1.52 -0.19 39 0 50 0
29SEP26 70.00 P 2.46 2.47 2.44 1.97 -0.25 39 32 241 +17
29SEP26 72.50 P 0.00 0.00 0.00 2.51 -0.28 39 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 3.14 -0.35 39 0 1,568 0
29SEP26 77.50 P 0.00 0.00 0.00 3.84 -0.42 39 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 4.68 -0.36 39 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 5.51 -0.41 39 0 1,564 0
29SEP26 85.00 P 0.00 0.00 0.00 6.42 -0.48 39 0 3,662 0
29SEP26 87.50 P 0.00 0.00 0.00 7.43 -0.51 39 0 2,406 0
29SEP26 90.00 P 9.10 9.10 9.10 8.57 -0.61 38 1,001 2,907 +1,001
29SEP26 92.50 P 9.97 9.97 9.97 9.80 -0.71 38 30 1,581 +30
29SEP26 95.00 P 0.00 0.00 0.00 11.14 -0.71 38 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 12.58 -0.77 38 0 2,783 0
29SEP26 100.00 P 0.00 0.00 0.00 14.15 -0.93 38 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 15.85 -0.94 39 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 17.04 -1.21 37 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 19.73 -0.71 40 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 20.73 -1.65 37 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 22.59 -2.63 37 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 24.93 -1.46 38 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 26.89 -1.57 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.13 -1.56 39 0 57 0
29SEP26 122.50 P 31.89 31.89 31.89 30.90 -1.84 37 15 45 +15
29SEP26 125.00 P 0.00 0.00 0.00 34.31 -0.57 44 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 36.31 -1.14 43 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 38.46 -1.29 43 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 39.93 -1.64 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 42.80 -1.07 42 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 45.06 -0.71 43 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 47.58 -1.19 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.92 -1.20 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.46 -1.03 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.05 38 0 70 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 -0.07 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 -0.08 38 0 86 0
30DEC26 57.50 P 0.00 0.00 0.00 0.85 -0.12 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.15 -0.12 38 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.50 -0.18 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.91 -0.22 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.42 -0.26 38 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 2.97 -0.33 39 0 51 0
30DEC26 72.50 P 0.00 0.00 0.00 3.64 -0.23 39 0 82 0
30DEC26 75.00 P 0.00 0.00 0.00 4.36 -0.42 39 0 371 0
30DEC26 77.50 P 5.69 5.69 5.53 5.20 -0.43 39 31 426 +31
30DEC26 80.00 P 0.00 0.00 0.00 6.10 -0.30 39 0 353 0
30DEC26 82.50 P 7.42 7.42 7.42 7.03 -0.40 39 2 230 +2
30DEC26 85.00 P 0.00 0.00 0.00 8.02 -0.44 38 0 955 0
30DEC26 87.50 P 9.33 9.46 9.20 8.97 -0.63 38 31 830 +30
30DEC26 90.00 P 11.09 11.09 10.30 10.12 -0.70 37 14 1,698 +1
30DEC26 92.50 P 12.44 12.44 12.44 11.41 -0.74 38 4 2,732 0
30DEC26 95.00 P 0.00 0.00 0.00 12.86 -0.71 38 0 2,793 0
30DEC26 97.50 P 15.30 15.30 14.60 14.21 -0.86 37 4 720 0
30DEC26 100.00 P 0.00 0.00 0.00 15.85 -0.82 38 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 17.46 -0.88 38 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 19.18 -0.93 38 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.11 -0.89 39 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.30 -1.35 37 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 24.83 -0.96 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.53 -0.86 39 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 28.25 -1.31 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 30.43 -1.71 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 32.93 -0.63 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 34.92 -0.96 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.05 -1.09 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.37 -1.72 41 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 41.44 -0.88 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 43.02 -1.48 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 45.87 -1.01 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.18 -0.59 41 0 2 0
30DEC26 142.50 P 52.03 52.03 52.03 50.82 -0.33 43 9 114 +9
30DEC26 145.00 P 0.00 0.00 0.00 52.78 -0.99 42 0 0 0
30MAR27 70.00 P 4.36 4.36 4.36 3.97 - 38 3 3 -
30MAR27 72.50 P 0.00 0.00 0.00 4.70 -0.43 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 5.53 -0.36 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 6.40 -0.35 38 0 81 0
30MAR27 80.00 P 7.74 7.74 7.44 7.27 -0.54 38 81 445 +81
30MAR27 82.50 P 8.60 8.66 8.60 8.26 -0.38 38 2 2 +2
30MAR27 85.00 P 0.00 0.00 0.00 9.31 -0.49 38 0 19 0
30MAR27 87.50 P 0.00 0.00 0.00 10.43 -0.49 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.51 -0.66 37 0 0 0
30MAR27 92.50 P 13.70 13.70 13.70 12.87 -0.63 37 1 1 +1
30MAR27 95.00 P 0.00 0.00 0.00 14.11 -0.81 37 0 4 0
30MAR27 97.50 P 0.00 0.00 0.00 15.71 -0.68 37 0 18 0
30MAR27 100.00 P 0.00 0.00 0.00 17.19 -0.81 37 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.81 -0.87 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.66 -0.45 38 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 22.44 -0.81 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.24 -0.74 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.09 -0.78 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.97 -0.19 39 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 29.92 -0.79 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.81 -0.33 39 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 33.90 -0.83 39 0 0 0
TOTAL PUT 11,635 260,059 +3,915
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$ 30.02
30MAR26 20.00 C 0.00 0.00 0.00 10.05 +0.57 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.04 +0.54 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.06 +0.51 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.07 +0.51 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.09 +0.48 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.12 +0.45 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.11 +0.31 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.30 +0.33 40 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 2.65 +0.39 46 0 3 0
30MAR26 29.00 C 1.48 1.73 1.48 1.98 +0.31 45 4 17 -2
30MAR26 30.00 C 1.30 1.60 1.30 1.41 +0.22 44 16 34 +14
30MAR26 31.00 C 0.85 1.14 0.85 1.00 +0.15 45 22 166 +15
30MAR26 32.00 C 0.48 0.81 0.47 0.68 +0.13 45 45 475 +26
30MAR26 33.00 C 0.38 0.55 0.38 0.46 +0.08 46 5 457 +5
30MAR26 34.00 C 0.25 0.31 0.25 0.31 +0.07 47 11 398 +10
30MAR26 35.00 C 0.15 0.24 0.15 0.19 +0.04 46 44 200 -12
30MAR26 36.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 318 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 246 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 183 0
30MAR26 39.00 C 0.06 0.06 0.06 0.03 +0.01 48 3 355 +3
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 435 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 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 10.11 +0.48 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.13 +0.48 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.09 +0.36 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.45 +0.65 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.41 +0.50 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.48 +0.39 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.58 +0.25 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.83 +0.23 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.29 +0.37 46 0 0 0
29APR26 29.00 C 2.33 2.33 2.33 2.71 +0.41 46 13 29 +13
29APR26 30.00 C 0.00 0.00 0.00 2.15 +0.25 45 0 60 0
29APR26 31.00 C 1.82 1.82 1.82 1.71 +0.21 45 1 42 0
29APR26 32.00 C 0.00 0.00 0.00 1.35 +0.21 45 0 126 0
29APR26 33.00 C 0.00 0.00 0.00 1.10 +0.18 46 0 76 0
29APR26 34.00 C 0.00 0.00 0.00 0.82 +0.10 45 0 54 0
29APR26 35.00 C 0.68 0.68 0.68 0.64 +0.09 46 1 96 0
29APR26 36.00 C 0.43 0.43 0.43 0.50 +0.09 46 3 260 0
29APR26 37.00 C 0.00 0.00 0.00 0.37 +0.06 46 0 77 0
29APR26 38.00 C 0.00 0.00 0.00 0.28 +0.05 46 0 44 0
29APR26 39.00 C 0.23 0.23 0.23 0.20 +0.03 46 10 77 +7
29APR26 40.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 55 0
29APR26 41.00 C 0.15 0.15 0.15 0.11 +0.02 46 15 79 +15
29APR26 42.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 0.00 46 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 0.00 46 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 10.20 +0.45 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.34 +0.67 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.50 +0.60 54 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.47 +0.38 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.64 +0.41 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.92 +0.47 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.89 +0.20 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.33 +0.31 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.75 +0.37 45 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.18 +0.32 45 0 134 0
28MAY26 30.00 C 2.28 2.28 2.28 2.65 +0.26 44 2 72 0
28MAY26 31.00 C 1.81 1.81 1.81 2.21 +0.22 44 3 62 0
28MAY26 32.00 C 0.00 0.00 0.00 1.84 +0.19 44 0 55 0
28MAY26 33.00 C 0.00 0.00 0.00 1.54 +0.18 45 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.26 +0.15 45 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.06 +0.16 46 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 0.86 +0.13 46 0 200 0
28MAY26 37.00 C 0.00 0.00 0.00 0.69 +0.11 45 0 153 0
28MAY26 38.00 C 0.00 0.00 0.00 0.56 +0.10 46 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 0.44 +0.07 45 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.35 +0.06 45 0 9 0
28MAY26 41.00 C 0.24 0.24 0.24 0.28 +0.05 45 1 16 +1
28MAY26 42.00 C 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.17 +0.03 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.20 +0.40 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.34 +0.40 47 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 8.62 +0.72 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.58 +0.39 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.81 +0.43 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.11 +0.49 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.32 +0.41 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.69 +0.43 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.05 +0.36 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.50 +0.34 46 0 45 0
29JUN26 30.00 C 0.00 0.00 0.00 2.98 +0.28 45 0 207 0
29JUN26 31.00 C 2.42 2.42 2.42 2.55 +0.26 45 10 130 +10
29JUN26 32.00 C 0.00 0.00 0.00 2.18 +0.24 45 0 105 0
29JUN26 33.00 C 0.00 0.00 0.00 1.85 +0.22 45 0 83 0
29JUN26 34.00 C 1.61 1.61 1.61 1.55 +0.18 45 1 1,025 +1
29JUN26 35.00 C 0.00 0.00 0.00 1.30 +0.16 45 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.08 +0.13 45 0 28 0
29JUN26 37.00 C 0.00 0.00 0.00 0.91 +0.13 45 0 156 0
29JUN26 38.00 C 0.00 0.00 0.00 0.75 +0.10 45 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.62 +0.09 45 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 +0.07 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.42 +0.06 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 +0.04 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 +0.04 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 +0.03 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.19 +0.03 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 10.29 +0.30 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.47 +0.33 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.81 +0.47 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.87 +0.24 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.33 +0.58 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.75 +0.52 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.04 +0.41 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.28 +0.23 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.72 +0.18 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.41 +0.35 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.99 +0.35 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.56 +0.32 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.21 +0.31 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.87 +0.31 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.56 +0.27 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.29 +0.27 46 0 0 0
29SEP26 36.00 C 2.05 2.05 2.05 2.02 +0.22 46 35 36 +35
29SEP26 37.00 C 0.00 0.00 0.00 1.81 +0.22 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.61 +0.21 45 0 6 0
29SEP26 39.00 C 1.58 1.58 1.58 1.42 +0.17 45 1 1 +1
29SEP26 40.00 C 0.00 0.00 0.00 1.27 +0.17 45 0 1 0
29SEP26 41.00 C 1.30 1.30 1.30 1.11 +0.14 45 35 20 -18
29SEP26 42.00 C 0.00 0.00 0.00 0.96 +0.10 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.86 +0.13 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.75 +0.10 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.69 +0.10 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 0.61 +0.10 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.53 +0.08 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 +0.07 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 +0.07 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.37 +0.06 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 +0.05 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 +0.02 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 10.86 +0.46 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.10 +0.51 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.30 +0.44 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.57 +0.38 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.02 +0.48 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.34 +0.40 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.79 +0.41 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.26 +0.41 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.78 +0.41 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.12 +0.21 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 4.86 +0.35 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.45 +0.35 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.07 +0.31 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.74 +0.31 46 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.41 +0.29 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.12 +0.26 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 2.86 +0.26 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.60 +0.24 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.37 +0.20 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 +0.20 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.98 +0.20 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 1.80 +0.17 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.65 +0.17 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.50 +0.16 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.35 +0.13 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.24 +0.12 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 11.21 +0.42 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.52 +0.45 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.82 +0.43 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.20 +0.42 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.58 +0.41 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.97 +0.38 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.44 +0.37 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.00 +0.41 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.45 +0.33 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.03 +0.36 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.65 +0.37 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.26 +0.38 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 4.87 +0.34 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.54 +0.33 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.22 +0.33 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.90 +0.30 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.63 +0.28 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.38 +0.28 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.13 +0.28 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.89 +0.23 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.69 +0.22 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.50 +0.22 45 0 0 0
TOTAL CALL 281 12,110 +124
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 47 0
30MAR26 24.00 P 0.08 0.08 0.08 0.04 -0.03 47 6 120 0
30MAR26 25.00 P 0.14 0.14 0.14 0.09 -0.06 47 2 115 -2
30MAR26 26.00 P 0.25 0.25 0.21 0.18 -0.10 46 46 223 +46
30MAR26 27.00 P 0.41 0.41 0.34 0.35 -0.16 47 45 459 +45
30MAR26 28.00 P 0.90 0.90 0.53 0.60 -0.22 47 107 525 +16
30MAR26 29.00 P 1.30 1.34 0.83 0.96 -0.26 47 33 416 +30
30MAR26 30.00 P 1.26 1.28 1.26 1.43 -0.32 47 30 861 -15
30MAR26 31.00 P 0.00 0.00 0.00 2.01 -0.38 47 0 475 0
30MAR26 32.00 P 0.00 0.00 0.00 2.56 -0.49 43 0 984 0
30MAR26 33.00 P 0.00 0.00 0.00 3.42 -0.51 47 0 1,274 0
30MAR26 34.00 P 4.62 4.62 4.62 4.11 -0.66 39 3 331 0
30MAR26 35.00 P 0.00 0.00 0.00 5.18 -0.57 50 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 6.24 -0.61 60 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 7.08 -0.57 54 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 7.99 -0.61 46 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 9.09 -0.51 65 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 10.03 -0.79 63 0 1,004 0
30MAR26 41.00 P 10.80 10.90 10.80 10.98 -0.62 0 12 22 +10
30MAR26 42.00 P 0.00 0.00 0.00 11.98 -0.62 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.07 -0.53 81 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.19 -0.41 98 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.02 -0.58 81 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.16 -0.44 104 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.21 -0.41 112 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.18 -0.42 113 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.01 -0.59 92 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.01 -0.59 95 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.64 -0.46 125 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.98 -0.62 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.69 -0.41 146 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.30 -0.30 165 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.51 -0.59 130 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.14 -0.46 161 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 37.48 -0.62 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 40.02 -0.58 150 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 42.51 -0.70 152 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 45.31 -0.29 204 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 47.84 -0.26 213 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.23 -0.08 46 0 69 0
29APR26 25.00 P 0.00 0.00 0.00 0.38 -0.11 46 0 121 0
29APR26 26.00 P 0.65 0.65 0.63 0.58 -0.15 46 16 259 +1
29APR26 27.00 P 0.00 0.00 0.00 0.85 -0.20 46 0 137 0
29APR26 28.00 P 0.00 0.00 0.00 1.19 -0.22 46 0 119 0
29APR26 29.00 P 1.85 1.85 1.46 1.62 -0.18 47 13 193 +10
29APR26 30.00 P 1.93 1.93 1.93 2.09 -0.29 46 3 194 +3
29APR26 31.00 P 0.00 0.00 0.00 2.66 -0.33 47 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 3.16 -0.41 44 0 232 0
29APR26 33.00 P 0.00 0.00 0.00 3.84 -0.56 43 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 4.85 -0.36 49 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 5.68 -0.33 50 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 6.45 -0.43 49 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 7.43 -0.37 53 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 8.36 -0.37 54 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.09 -0.63 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 10.34 -0.51 61 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 11.24 -0.38 60 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.12 -0.48 57 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.14 -0.47 62 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.19 -0.41 68 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.27 -0.46 75 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.18 -0.05 45 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.29 -0.07 45 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.44 -0.10 45 0 18 0
28MAY26 25.00 P 0.00 0.00 0.00 0.65 -0.12 46 0 35 0
28MAY26 26.00 P 1.14 1.14 1.14 0.91 -0.15 46 1 27 0
28MAY26 27.00 P 1.17 1.20 1.17 1.23 -0.18 46 6 95 +6
28MAY26 28.00 P 1.50 1.50 1.50 1.60 -0.19 46 1 73 +1
28MAY26 29.00 P 2.20 2.20 1.97 2.02 -0.23 45 4 95 0
28MAY26 30.00 P 2.33 2.33 2.33 2.52 -0.26 45 15 152 +15
28MAY26 31.00 P 0.00 0.00 0.00 3.08 -0.30 45 0 95 0
28MAY26 32.00 P 3.68 3.68 3.68 3.72 -0.29 46 12 67 +12
28MAY26 33.00 P 0.00 0.00 0.00 4.37 -0.25 45 0 62 0
28MAY26 34.00 P 0.00 0.00 0.00 5.08 -0.45 45 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 5.99 -0.32 48 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 6.80 -0.34 48 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 7.43 -0.37 43 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 8.39 -0.52 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.51 -0.51 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.48 -0.37 55 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.24 -0.63 50 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.43 -0.22 59 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.14 -0.52 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.06 45 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.08 45 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.56 -0.11 45 0 10 0
29JUN26 24.00 P 1.00 1.00 1.00 0.78 -0.15 45 1 37 +1
29JUN26 25.00 P 0.00 0.00 0.00 1.06 -0.14 45 0 21 0
29JUN26 26.00 P 0.00 0.00 0.00 1.39 -0.14 45 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.74 -0.19 44 0 94 0
29JUN26 28.00 P 2.50 2.50 2.20 2.15 -0.22 44 2 133 -1
29JUN26 29.00 P 0.00 0.00 0.00 2.62 -0.25 44 0 496 0
29JUN26 30.00 P 3.06 3.06 3.06 3.15 -0.28 44 15 128 +15
29JUN26 31.00 P 3.69 3.70 3.69 3.70 -0.34 43 25 120 +25
29JUN26 32.00 P 4.20 4.34 4.20 4.34 -0.56 43 30 106 +30
29JUN26 33.00 P 0.00 0.00 0.00 5.04 -0.35 43 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 5.94 -0.37 46 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.69 -0.19 45 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.38 -0.36 44 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.13 -0.70 42 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.00 -0.35 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.11 -0.30 47 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.84 -0.31 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 11.70 -0.47 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.56 -0.54 38 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.75 -0.33 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.56 -0.43 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.48 -0.25 40 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 16.71 -0.10 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.54 -0.34 48 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 18.29 -0.58 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.50 -0.23 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.25 -0.50 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 22.65 -0.82 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.11 -0.83 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.69 -0.51 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 -0.05 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.07 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.91 -0.09 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 -0.10 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.11 44 0 3 0
29SEP26 25.00 P 1.87 1.87 1.87 1.76 -0.12 44 75 84 +50
29SEP26 26.00 P 0.00 0.00 0.00 2.13 -0.15 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.54 -0.18 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.00 -0.21 44 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 3.50 -0.23 44 0 21 0
29SEP26 30.00 P 4.14 4.14 4.14 4.05 -0.25 44 40 50 +40
29SEP26 31.00 P 0.00 0.00 0.00 4.64 -0.25 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.27 -0.28 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.95 -0.30 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.64 -0.35 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.55 -0.20 46 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.12 -0.28 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.91 -0.29 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.53 -0.63 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.80 -0.01 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.55 -0.33 46 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 12.33 -0.40 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.16 -0.47 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.05 -0.49 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.10 -0.39 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.83 -0.55 43 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 16.86 -0.44 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.67 -0.57 42 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.77 -0.44 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.57 -0.57 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.62 -0.44 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.80 -0.72 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.59 -0.35 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.02 -0.35 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 -0.07 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.09 -0.05 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 -0.09 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 -0.09 45 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.93 -0.14 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.29 -0.17 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.71 -0.18 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.16 -0.20 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.22 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.16 -0.23 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.72 -0.24 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.31 -0.24 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.95 -0.25 44 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 6.61 -0.28 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 -0.32 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.91 -0.42 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.83 -0.28 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.47 -0.26 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.33 -0.36 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.09 -0.41 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.94 -0.56 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.97 -0.39 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.83 -0.51 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.52 -0.44 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 15.45 -0.24 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 16.32 -0.42 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 -0.06 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 -0.06 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.73 -0.09 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 -0.12 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.41 -0.13 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.81 -0.16 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.24 -0.16 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.70 -0.20 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.21 -0.20 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.72 -0.23 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.30 -0.23 44 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.89 -0.23 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.47 -0.28 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.13 -0.29 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.82 -0.28 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.52 -0.34 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.32 -0.23 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.10 -0.23 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.83 -0.29 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.62 -0.32 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.42 -0.22 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.27 -0.30 45 0 0 0
TOTAL PUT 543 17,514 +338
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$ 513.00
06MAR26 390.00 C 0.00 0.00 0.00 123.00 +13.17 0 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 113.00 +13.17 0 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 103.00 +13.17 0 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 93.00 +13.17 0 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 83.00 +13.17 0 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 73.00 +13.17 0 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 63.00 +13.17 0 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 53.00 +13.16 0 0 0 -15
06MAR26 470.00 C 26.73 32.80 26.73 43.00 +13.12 0 22 0 -55
06MAR26 480.00 C 19.00 25.00 16.50 33.00 +12.71 0 23 0 -211
06MAR26 490.00 C 7.00 13.38 7.00 23.00 +11.66 0 260 0 -263
06MAR26 500.00 C 4.49 5.80 1.40 13.00 +7.93 0 441 0 -430
06MAR26 510.00 C 0.71 1.20 0.01 3.00 +1.21 0 346 414 -56
06MAR26 520.00 C 0.10 0.20 0.10 0.00 -0.42 0 17 247 -2
06MAR26 530.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 172 0
06MAR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
06MAR26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
06MAR26 560.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 64 0
06MAR26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
06MAR26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
06MAR26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
06MAR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
06MAR26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 123.19 +13.36 0 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 113.20 +13.31 51 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 103.20 +13.14 0 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 93.21 +13.10 42 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 83.24 +13.00 46 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 73.30 +12.78 46 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 63.44 +12.37 45 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 53.77 +12.68 46 0 22 0
13MAR26 470.00 C 34.50 34.50 34.50 44.42 +11.74 45 3 148 0
13MAR26 480.00 C 22.00 29.00 21.00 35.62 +9.69 45 33 183 +17
13MAR26 490.00 C 18.00 21.50 16.66 27.59 +8.36 45 340 346 +259
13MAR26 500.00 C 11.50 15.00 11.50 19.94 +5.91 43 340 681 +275
13MAR26 510.00 C 10.20 10.52 8.00 14.24 +4.56 44 65 119 +34
13MAR26 520.00 C 5.00 6.80 4.93 9.72 +2.94 44 349 303 +157
13MAR26 530.00 C 4.00 4.00 3.00 6.32 +1.99 45 103 140 +52
13MAR26 540.00 C 2.37 2.55 2.20 3.92 +1.22 45 105 159 +85
13MAR26 550.00 C 0.00 0.00 0.00 2.31 +0.71 45 0 1 0
13MAR26 560.00 C 0.72 0.75 0.71 1.30 +0.39 45 39 39 +39
13MAR26 570.00 C 0.00 0.00 0.00 0.69 +0.19 45 0 37 0
13MAR26 580.00 C 0.00 0.00 0.00 0.36 +0.10 45 0 5 0
13MAR26 590.00 C 0.14 0.14 0.14 0.18 +0.05 46 500 500 +500
30MAR26 182.50 C 0.00 0.00 0.00 330.81 +13.19 101 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 328.31 +13.18 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 325.82 +13.19 106 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 323.32 +13.18 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 320.83 +13.19 107 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 318.33 +13.19 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 315.83 +13.18 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 313.34 +13.19 95 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 308.35 +13.19 98 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 303.36 +13.19 98 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 298.36 +13.18 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 293.37 +13.18 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 288.38 +13.18 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 283.39 +13.18 73 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 278.40 +13.19 81 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 273.41 +13.19 83 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 268.42 +13.19 82 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 263.42 +13.18 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 258.43 +13.18 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 253.44 +13.18 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 248.45 +13.18 66 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 243.46 +13.66 69 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 238.47 +13.18 69 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 233.47 +13.18 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 228.48 +13.18 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 223.49 +13.62 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 218.50 +13.68 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 213.51 +13.59 56 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 203.53 +13.18 57 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 193.54 +13.50 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 183.56 +13.07 44 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 173.58 +13.41 46 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 163.59 +13.17 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 153.61 +13.16 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 143.63 +13.15 37 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 133.66 +12.40 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 123.70 +12.22 38 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 113.77 +13.88 39 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 103.89 +11.75 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 94.10 +10.09 39 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 84.44 +12.89 39 0 25 0
30MAR26 440.00 C 0.00 0.00 0.00 75.00 +12.67 39 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 65.85 +9.65 39 0 27 0
30MAR26 460.00 C 0.00 0.00 0.00 55.38 +7.13 31 0 420 0
30MAR26 470.00 C 0.00 0.00 0.00 48.84 +10.55 39 0 2,354 0
30MAR26 480.00 C 33.50 33.50 33.50 39.93 +7.00 35 2 990 0
30MAR26 490.00 C 23.49 27.80 23.49 33.15 +6.94 36 21 2,109 +14
30MAR26 500.00 C 19.00 22.01 19.00 27.09 +5.99 37 111 2,260 +53
30MAR26 510.00 C 15.00 17.20 15.00 21.77 +5.06 37 6 900 +3
30MAR26 520.00 C 0.00 0.00 0.00 17.20 +4.18 38 0 1,979 0
30MAR26 530.00 C 9.50 10.40 9.50 13.37 +3.31 38 10 581 +6
30MAR26 540.00 C 6.50 7.35 6.50 10.21 +2.46 38 7 863 +3
30MAR26 550.00 C 5.00 6.20 5.00 7.67 +1.73 38 44 1,638 +37
30MAR26 560.00 C 3.90 3.90 3.90 5.66 +1.24 38 28 828 0
30MAR26 570.00 C 3.25 3.25 3.25 4.11 +0.91 38 6 1,596 0
30MAR26 580.00 C 2.41 2.41 2.41 2.94 +0.65 38 2 147 -2
30MAR26 590.00 C 1.68 1.68 1.68 2.06 +0.45 38 1 235 +1
30MAR26 600.00 C 1.52 1.52 1.28 1.49 +0.37 39 26 2,277 +26
30MAR26 610.00 C 0.00 0.00 0.00 1.03 +0.26 39 0 218 0
30MAR26 620.00 C 0.00 0.00 0.00 0.69 +0.17 39 0 611 0
30MAR26 630.00 C 0.00 0.00 0.00 0.45 +0.11 39 0 668 0
30MAR26 640.00 C 0.00 0.00 0.00 0.29 +0.07 39 0 1,069 0
30MAR26 650.00 C 0.00 0.00 0.00 0.19 +0.04 39 0 286 0
30MAR26 660.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 67 0
30MAR26 670.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 50 0
30MAR26 680.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 271 0
30MAR26 690.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 63 0 325 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,064 0
29APR26 360.00 C 0.00 0.00 0.00 154.26 +13.40 37 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 144.35 +13.31 36 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 134.49 +12.89 36 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 124.71 +13.23 36 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 115.04 +12.49 37 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 105.51 +13.37 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 96.18 +12.17 36 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 87.10 +13.88 37 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 78.29 +11.82 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 69.93 +10.33 36 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 60.15 +8.97 33 0 156 0
29APR26 470.00 C 0.00 0.00 0.00 52.91 +7.31 34 0 416 0
29APR26 480.00 C 39.97 39.97 39.97 46.12 +6.15 34 2 718 +2
29APR26 490.00 C 30.86 30.86 30.86 39.91 +5.87 35 9 1,917 +9
29APR26 500.00 C 29.14 29.14 27.58 34.33 +6.55 35 6 2,563 +1
29APR26 510.00 C 21.84 22.07 21.84 29.23 +5.33 35 42 536 +18
29APR26 520.00 C 19.30 21.50 19.30 24.64 +4.44 36 93 176 +20
29APR26 530.00 C 0.00 0.00 0.00 20.72 +3.85 36 0 1,326 0
29APR26 540.00 C 14.49 14.49 14.49 17.23 +3.43 36 3 170 0
29APR26 550.00 C 0.00 0.00 0.00 14.18 +2.93 36 0 543 0
29APR26 560.00 C 0.00 0.00 0.00 11.66 +2.53 36 0 189 0
29APR26 570.00 C 0.00 0.00 0.00 9.45 +2.19 36 0 28 0
29APR26 580.00 C 0.00 0.00 0.00 7.64 +1.81 36 0 853 0
29APR26 590.00 C 0.00 0.00 0.00 6.13 +1.52 36 0 119 0
29APR26 600.00 C 4.82 4.82 4.82 5.10 +1.47 37 51 2,149 +51
29APR26 610.00 C 0.00 0.00 0.00 4.10 +1.26 37 0 48 0
29APR26 620.00 C 0.00 0.00 0.00 3.19 +1.01 37 0 122 0
29APR26 630.00 C 0.00 0.00 0.00 2.52 +0.82 37 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 1.94 +0.66 37 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 1.46 +0.49 36 0 3 0
29APR26 660.00 C 0.00 0.00 0.00 1.12 +0.40 37 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 0.85 +0.29 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.65 +0.24 37 0 17 0
29APR26 690.00 C 0.00 0.00 0.00 0.49 +0.18 37 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 0.37 +0.14 37 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 154.36 +12.82 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 144.53 +12.93 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 134.81 +13.21 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 125.22 +13.28 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 115.77 +12.18 36 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 106.55 +12.97 36 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 97.65 +11.51 36 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 89.02 +12.14 36 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 80.70 +10.81 36 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 72.94 +8.48 36 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 63.55 +8.29 33 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 56.77 +8.85 34 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 50.60 +8.38 34 0 86 0
28MAY26 490.00 C 0.00 0.00 0.00 44.70 +6.45 35 0 38 0
28MAY26 500.00 C 0.00 0.00 0.00 39.50 +6.04 35 0 164 0
28MAY26 510.00 C 0.00 0.00 0.00 34.63 +5.39 35 0 177 0
28MAY26 520.00 C 0.00 0.00 0.00 30.27 +4.78 35 0 122 0
28MAY26 530.00 C 0.00 0.00 0.00 26.34 +4.17 35 0 153 0
28MAY26 540.00 C 0.00 0.00 0.00 22.78 +3.64 35 0 82 0
28MAY26 550.00 C 0.00 0.00 0.00 19.69 +3.45 36 0 211 0
28MAY26 560.00 C 0.00 0.00 0.00 16.86 +2.95 36 0 59 0
28MAY26 570.00 C 0.00 0.00 0.00 14.48 +2.78 36 0 38 0
28MAY26 580.00 C 10.46 10.46 10.46 12.29 +2.34 36 15 522 0
28MAY26 590.00 C 9.88 10.10 9.78 10.47 +2.19 36 14 90 0
28MAY26 600.00 C 8.50 8.50 8.50 8.83 +1.82 36 8 582 0
28MAY26 610.00 C 0.00 0.00 0.00 7.48 +1.72 36 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 6.45 +1.73 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 5.53 +1.68 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 4.52 +1.29 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 3.71 +1.08 36 0 8 0
28MAY26 660.00 C 0.00 0.00 0.00 3.12 +0.95 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 2.52 +0.74 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 2.12 +0.69 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 1.73 +0.55 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.41 +0.48 36 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 263.81 +13.17 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 258.83 +13.17 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 253.84 +13.17 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 248.86 +13.17 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 243.88 +13.17 42 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 238.89 +13.17 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 233.91 +13.17 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 228.93 +13.17 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 223.94 +13.16 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 218.96 +13.17 36 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 213.97 +13.16 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 204.01 +13.15 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 194.05 +13.13 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 184.10 +13.10 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 174.16 +13.99 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 164.25 +9.16 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 154.40 +9.80 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 144.65 +10.25 33 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 135.01 +12.74 33 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 125.52 +12.39 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 116.26 +11.79 33 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 107.29 +10.76 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 98.56 +11.18 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 89.02 +8.82 31 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 80.70 +8.46 31 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 72.94 +8.48 31 0 2 0
29JUN26 460.00 C 62.00 62.00 62.00 65.67 +5.73 31 2 564 +2
29JUN26 470.00 C 0.00 0.00 0.00 59.45 +3.88 32 0 229 0
29JUN26 480.00 C 0.00 0.00 0.00 53.23 +3.33 32 0 2,672 0
29JUN26 490.00 C 0.00 0.00 0.00 47.56 +3.98 32 0 850 0
29JUN26 500.00 C 0.00 0.00 0.00 42.51 +3.68 32 0 2,317 0
29JUN26 510.00 C 0.00 0.00 0.00 37.72 +3.09 32 0 173 0
29JUN26 520.00 C 30.80 30.80 30.80 33.47 +2.97 32 15 292 +15
29JUN26 530.00 C 0.00 0.00 0.00 29.48 +2.02 33 0 290 0
29JUN26 540.00 C 0.00 0.00 0.00 25.99 +1.69 33 0 679 0
29JUN26 550.00 C 0.00 0.00 0.00 22.71 +1.35 33 0 692 0
29JUN26 560.00 C 0.00 0.00 0.00 20.28 +1.66 33 0 2,993 0
29JUN26 570.00 C 0.00 0.00 0.00 17.99 +1.66 34 0 24 0
29JUN26 580.00 C 0.00 0.00 0.00 15.89 +1.83 34 0 42 0
29JUN26 590.00 C 0.00 0.00 0.00 13.69 +1.35 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 11.94 +1.33 34 0 382 0
29JUN26 610.00 C 0.00 0.00 0.00 10.20 +1.01 34 0 9 0
29JUN26 620.00 C 9.76 9.76 9.76 8.79 +0.85 34 15 8 -15
29JUN26 630.00 C 0.00 0.00 0.00 7.52 +0.97 34 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 6.37 +0.69 34 0 82 0
29JUN26 650.00 C 0.00 0.00 0.00 5.31 +0.49 33 0 301 0
29JUN26 660.00 C 0.00 0.00 0.00 4.44 +0.32 33 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 3.81 +0.27 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 3.21 +0.26 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.68 +0.14 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.29 +0.13 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.89 +0.10 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.59 +0.05 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.34 +0.05 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.09 +0.02 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.93 +0.01 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.77 0.00 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 385 0
29SEP26 320.00 C 0.00 0.00 0.00 194.49 +13.11 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 184.86 +12.67 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 175.43 +12.29 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 166.14 +11.05 35 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 157.18 +11.97 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 148.35 +11.64 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 139.89 +11.46 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 131.59 +11.22 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 123.71 +11.27 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 112.43 +7.22 31 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 105.41 +7.82 32 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 98.40 +7.90 32 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 91.94 +9.62 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 85.60 +6.79 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 79.59 +6.92 33 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 73.98 +4.56 33 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 68.36 +6.69 33 0 44 0
29SEP26 490.00 C 0.00 0.00 0.00 63.47 +6.56 34 0 17 0
29SEP26 500.00 C 0.00 0.00 0.00 58.61 +5.83 34 0 2,884 0
29SEP26 510.00 C 0.00 0.00 0.00 54.00 +5.71 34 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 49.90 +4.28 34 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 45.80 +4.44 34 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 42.10 +3.56 34 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 38.73 +4.03 34 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 35.36 +3.48 34 0 71 0
29SEP26 570.00 C 30.80 30.80 30.80 32.41 +3.10 34 1 54 0
29SEP26 580.00 C 0.00 0.00 0.00 29.72 +3.23 34 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 27.02 +2.88 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 25.05 +2.99 35 0 41 0
29SEP26 610.00 C 0.00 0.00 0.00 22.57 +2.72 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 20.48 +2.35 34 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 18.53 +2.07 34 0 352 0
29SEP26 640.00 C 0.00 0.00 0.00 17.38 +2.58 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 16.18 +3.19 35 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 14.69 +2.88 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 13.39 +2.75 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 12.18 +2.72 35 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 10.65 +2.02 35 0 11 0
29SEP26 700.00 C 0.00 0.00 0.00 9.55 +1.74 35 0 17 0
30DEC26 380.00 C 0.00 0.00 0.00 142.34 +5.02 30 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 134.84 +5.21 30 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 127.74 +6.17 31 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 120.83 +5.74 31 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 117.51 +9.75 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 111.07 +9.85 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 104.63 +9.94 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 98.46 +9.69 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 89.98 +6.84 33 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 84.45 +2.85 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 79.25 +6.42 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 74.48 +5.99 33 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 69.70 +3.60 33 0 90 0
30DEC26 510.00 C 0.00 0.00 0.00 65.17 +3.03 33 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 61.14 +3.52 34 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 57.12 +3.26 34 0 32 0
30DEC26 540.00 C 48.00 48.00 48.00 53.10 +4.97 34 1 10 +1
30DEC26 550.00 C 0.00 0.00 0.00 49.80 +2.54 34 0 89 0
30DEC26 560.00 C 0.00 0.00 0.00 46.50 +2.45 34 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 43.20 +1.97 34 0 56 0
30DEC26 580.00 C 0.00 0.00 0.00 40.21 +1.76 34 0 71 0
30DEC26 590.00 C 0.00 0.00 0.00 37.58 +1.91 34 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 34.95 +2.00 34 0 723 0
30DEC26 610.00 C 0.00 0.00 0.00 32.32 +1.52 34 0 87 0
30DEC26 620.00 C 0.00 0.00 0.00 30.11 +1.46 34 0 14 0
30DEC26 630.00 C 0.00 0.00 0.00 28.25 +1.75 34 0 13 0
30MAR27 390.00 C 0.00 0.00 0.00 141.79 +6.44 31 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 134.95 +6.46 31 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 132.21 +9.38 34 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 122.08 +6.30 32 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 115.91 +6.27 32 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 109.84 +5.14 32 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 104.39 +5.42 33 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 98.94 +5.79 33 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 93.49 +5.49 33 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 91.42 +8.28 34 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 86.58 +7.95 34 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 79.28 +4.96 33 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 74.82 +4.70 33 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 70.86 +4.51 33 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 66.91 +4.22 33 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 62.96 +3.69 34 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 59.38 +3.31 34 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 56.15 +3.10 34 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 52.91 +3.08 34 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 49.67 +2.60 34 0 9 0
30MAR27 590.00 C 45.00 45.00 45.00 46.74 +2.40 34 8 28 +8
TOTAL CALL 3,565 65,996 +639
06MAR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
06MAR26 450.00 P 0.01 0.01 0.01 0.00 -0.01 0 80 294 +80
06MAR26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
06MAR26 470.00 P 0.20 0.20 0.10 0.00 -0.05 0 8 280 -5
06MAR26 480.00 P 0.27 0.32 0.19 0.00 -0.38 0 27 1,211 -1
06MAR26 490.00 P 1.79 1.80 0.28 0.00 -1.79 0 113 393 -10
06MAR26 500.00 P 4.70 5.84 0.62 0.00 -5.55 0 172 93 -49
06MAR26 510.00 P 10.55 10.55 6.86 0.00 -12.27 0 23 101 +7
06MAR26 520.00 P 18.70 18.70 18.00 7.00 -13.49 0 12 0 -91
06MAR26 530.00 P 0.00 0.00 0.00 17.00 -14.10 0 0 0 -1
06MAR26 540.00 P 0.00 0.00 0.00 27.00 -13.20 0 0 0 0
06MAR26 550.00 P 0.00 0.00 0.00 37.00 -13.20 0 0 0 0
06MAR26 560.00 P 0.00 0.00 0.00 47.00 -13.20 0 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 57.00 -13.20 0 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 67.00 -13.20 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 77.00 -13.20 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 87.00 -13.20 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 97.00 -13.20 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 107.00 -13.20 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 117.00 -13.20 0 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
13MAR26 400.00 P 0.20 0.20 0.20 0.01 0.00 58 5 5 +5
13MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 15 0
13MAR26 420.00 P 0.43 0.43 0.43 0.01 -0.07 48 2 14 +2
13MAR26 430.00 P 0.00 0.00 0.00 0.03 -0.17 47 0 30 0
13MAR26 440.00 P 0.00 0.00 0.00 0.08 -0.39 46 0 40 0
13MAR26 450.00 P 1.25 1.35 1.07 0.22 -0.83 46 22 71 +7
13MAR26 460.00 P 2.07 2.07 2.07 0.55 -1.51 46 2 79 +2
13MAR26 470.00 P 3.69 4.30 3.19 1.22 -2.53 46 37 54 +27
13MAR26 480.00 P 5.81 6.30 4.70 2.45 -3.73 46 126 197 +96
13MAR26 490.00 P 10.00 10.00 7.12 4.50 -5.04 46 91 136 +33
13MAR26 500.00 P 14.46 14.46 11.00 7.51 -6.76 46 86 188 +40
13MAR26 510.00 P 20.81 20.81 20.81 11.81 -8.42 47 15 48 0
13MAR26 520.00 P 30.00 30.00 22.40 17.27 -9.59 47 5 2 +1
13MAR26 530.00 P 0.00 0.00 0.00 23.31 -11.23 45 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 30.79 -13.08 45 0 0 0
13MAR26 550.00 P 0.00 0.00 0.00 39.18 -13.90 45 0 0 0
13MAR26 560.00 P 0.00 0.00 0.00 49.58 -13.11 56 0 0 0
13MAR26 570.00 P 0.00 0.00 0.00 59.26 -11.25 61 0 0 0
13MAR26 580.00 P 0.00 0.00 0.00 69.23 -13.07 68 0 0 0
13MAR26 590.00 P 0.00 0.00 0.00 77.06 -15.09 46 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 121 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 116 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 111 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 105 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 95 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 88 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 85 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 83 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 435 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,529 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 455 0
30MAR26 380.00 P 0.80 0.80 0.80 0.01 -0.06 37 20 201 +20
30MAR26 390.00 P 0.00 0.00 0.00 0.04 -0.11 39 0 1,531 0
30MAR26 400.00 P 1.29 1.34 1.29 0.09 -0.23 39 32 2,781 +26
30MAR26 410.00 P 1.61 1.61 1.61 0.19 -0.40 39 16 364 0
30MAR26 420.00 P 0.00 0.00 0.00 0.38 -0.66 39 0 522 0
30MAR26 430.00 P 2.75 2.80 2.43 0.73 -1.02 39 67 957 +26
30MAR26 440.00 P 3.47 3.47 3.47 1.30 -1.52 39 15 487 -15
30MAR26 450.00 P 4.50 4.75 4.48 2.16 -2.18 39 83 1,707 -68
30MAR26 460.00 P 7.20 7.20 5.86 3.44 -2.98 39 85 2,227 +80
30MAR26 470.00 P 9.55 9.55 7.51 5.22 -3.90 39 450 6,502 +313
30MAR26 480.00 P 12.30 12.30 11.00 7.61 -4.91 39 49 2,367 +41
30MAR26 490.00 P 14.91 15.07 14.91 10.71 -5.57 39 61 2,076 +60
30MAR26 500.00 P 19.05 19.43 18.90 14.56 -6.93 39 102 2,411 +37
30MAR26 510.00 P 25.40 25.40 23.90 19.22 -8.05 40 25 430 +6
30MAR26 520.00 P 0.00 0.00 0.00 24.68 -8.71 40 0 346 0
30MAR26 530.00 P 37.80 37.80 37.80 30.91 -9.95 40 7 217 +7
30MAR26 540.00 P 45.50 45.50 45.50 37.87 -8.08 41 5 65 +5
30MAR26 550.00 P 0.00 0.00 0.00 45.48 -11.47 42 0 79 0
30MAR26 560.00 P 0.00 0.00 0.00 53.66 -12.01 43 0 120 0
30MAR26 570.00 P 0.00 0.00 0.00 62.33 -12.44 44 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 71.40 -12.75 46 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 80.81 -12.70 48 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 90.51 -13.25 51 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 100.40 -11.02 54 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 110.43 -11.42 58 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 120.58 -10.42 62 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 130.81 -9.39 66 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 141.11 -10.98 71 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 151.41 -8.79 75 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 157.00 -13.20 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 167.00 -13.20 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 177.00 -13.20 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 187.00 -13.20 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 197.00 -13.20 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 207.00 -13.20 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 217.00 -13.20 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 227.00 -13.20 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 237.00 -13.20 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 247.00 -13.20 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 257.00 -13.20 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 267.00 -13.20 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 277.00 -13.20 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 295.61 -4.59 131 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 297.00 -13.20 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 307.00 -13.20 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 317.00 -13.20 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 327.00 -13.20 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 347.11 -3.09 149 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 347.12 -13.08 88 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 357.00 -13.20 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 367.00 -13.20 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 377.00 -13.20 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 398.61 -1.59 166 0 160 0
29APR26 360.00 P 0.00 0.00 0.00 0.14 -0.13 36 0 28 0
29APR26 370.00 P 0.00 0.00 0.00 0.26 -0.21 37 0 2 0
29APR26 380.00 P 0.00 0.00 0.00 0.45 -0.33 36 0 124 0
29APR26 390.00 P 0.00 0.00 0.00 0.75 -0.54 36 0 101 0
29APR26 400.00 P 0.00 0.00 0.00 1.23 -0.76 37 0 260 0
29APR26 410.00 P 0.00 0.00 0.00 1.89 -1.07 37 0 137 0
29APR26 420.00 P 0.00 0.00 0.00 2.80 -1.44 37 0 3,483 0
29APR26 430.00 P 6.86 6.86 6.86 3.99 -1.89 37 15 276 0
29APR26 440.00 P 8.11 8.40 8.11 5.51 -2.40 37 31 281 -10
29APR26 450.00 P 10.40 10.40 10.40 7.53 -3.01 37 2 2,062 -2
29APR26 460.00 P 14.00 14.00 14.00 10.03 -3.67 37 5 2,576 0
29APR26 470.00 P 0.00 0.00 0.00 12.99 -4.37 37 0 1,537 0
29APR26 480.00 P 20.44 20.44 20.44 16.44 -5.07 37 22 322 +20
29APR26 490.00 P 0.00 0.00 0.00 20.54 -5.76 37 0 249 0
29APR26 500.00 P 0.00 0.00 0.00 25.25 -6.12 37 0 1,104 0
29APR26 510.00 P 34.87 34.87 34.87 30.43 -6.71 38 10 136 +10
29APR26 520.00 P 41.00 41.00 41.00 36.16 -8.13 38 12 51 +12
29APR26 530.00 P 48.50 48.50 48.50 42.58 -8.52 38 14 37 +14
29APR26 540.00 P 0.00 0.00 0.00 49.38 -9.36 39 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 56.64 -9.75 39 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 64.45 -10.22 39 0 2 0
29APR26 570.00 P 0.00 0.00 0.00 72.51 -10.58 40 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 81.01 -6.06 41 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 89.79 -10.22 42 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 98.77 -10.58 43 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 108.09 -9.75 44 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 117.49 -10.34 45 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 127.14 -12.38 47 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 136.86 -10.08 49 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 146.72 -10.10 51 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 156.66 -8.89 53 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 166.66 -7.96 55 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 176.74 -7.78 57 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 186.84 -7.55 60 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 196.99 -7.29 62 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.67 -0.30 36 0 16 0
28MAY26 370.00 P 0.00 0.00 0.00 0.97 -0.46 36 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 1.47 -0.63 36 0 2 0
28MAY26 390.00 P 0.00 0.00 0.00 2.19 -0.86 36 0 164 0
28MAY26 400.00 P 0.00 0.00 0.00 3.07 -1.08 36 0 18 0
28MAY26 410.00 P 0.00 0.00 0.00 4.16 -1.50 37 0 21 0
28MAY26 420.00 P 0.00 0.00 0.00 5.64 -1.85 37 0 43 0
28MAY26 430.00 P 10.13 10.13 10.13 7.41 -2.19 37 1 41 +1
28MAY26 440.00 P 11.74 11.78 11.74 9.46 -2.80 37 30 212 -20
28MAY26 450.00 P 0.00 0.00 0.00 12.09 -3.25 37 0 371 0
28MAY26 460.00 P 16.71 16.71 16.71 15.03 -3.59 37 20 613 +20
28MAY26 470.00 P 0.00 0.00 0.00 18.40 -3.96 37 0 122 0
28MAY26 480.00 P 0.00 0.00 0.00 22.36 -4.23 37 0 88 0
28MAY26 490.00 P 0.00 0.00 0.00 26.58 -4.78 37 0 91 0
28MAY26 500.00 P 0.00 0.00 0.00 31.54 -5.04 37 0 48 0
28MAY26 510.00 P 0.00 0.00 0.00 36.78 -5.63 37 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 42.56 -6.14 37 0 22 0
28MAY26 530.00 P 0.00 0.00 0.00 48.78 -7.91 38 0 4 0
28MAY26 540.00 P 0.00 0.00 0.00 55.36 -8.13 38 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 62.44 -7.95 38 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 69.77 -8.78 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 77.58 -9.35 39 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 85.58 -10.56 39 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 93.99 -8.98 40 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 102.56 -10.24 40 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 111.44 -10.03 41 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 120.48 -10.32 42 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 129.71 -9.81 43 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 139.12 -9.04 44 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 148.62 -8.93 45 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 158.31 -8.07 47 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 168.03 -7.89 48 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 177.91 -7.36 49 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 187.82 -7.42 51 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 197.80 -7.15 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.03 -0.05 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.04 -0.07 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.05 -0.09 33 0 224 0
29JUN26 310.00 P 0.00 0.00 0.00 0.10 -0.14 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.16 -0.23 33 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.28 -0.31 33 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.45 -0.46 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.69 -0.66 33 0 296 0
29JUN26 360.00 P 0.00 0.00 0.00 1.02 -0.89 33 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 1.51 -1.14 33 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 2.15 -1.60 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 2.94 -2.02 33 0 462 0
29JUN26 400.00 P 7.70 7.70 7.70 4.12 -2.37 34 35 284 -25
29JUN26 410.00 P 9.05 9.05 9.05 5.49 -2.87 34 4 161 +4
29JUN26 420.00 P 0.00 0.00 0.00 7.06 -3.37 34 0 299 0
29JUN26 430.00 P 13.52 13.52 13.52 9.10 -4.00 34 15 140 0
29JUN26 440.00 P 0.00 0.00 0.00 11.44 -4.44 34 0 3,568 0
29JUN26 450.00 P 18.00 18.00 18.00 14.10 -4.69 34 1 1,412 -1
29JUN26 460.00 P 0.00 0.00 0.00 17.32 -5.04 34 0 1,779 0
29JUN26 470.00 P 0.00 0.00 0.00 20.74 -5.29 34 0 2,205 0
29JUN26 480.00 P 30.92 30.92 30.92 24.87 -6.05 34 1 4,159 +1
29JUN26 490.00 P 0.00 0.00 0.00 29.21 -6.50 34 0 633 0
29JUN26 500.00 P 0.00 0.00 0.00 34.16 -6.87 34 0 215 0
29JUN26 510.00 P 0.00 0.00 0.00 39.41 -7.45 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 45.19 -7.90 35 0 37 0
29JUN26 530.00 P 0.00 0.00 0.00 51.29 -9.95 35 0 78 0
29JUN26 540.00 P 0.00 0.00 0.00 57.87 -6.40 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 64.73 -6.47 35 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 72.06 -6.49 35 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 79.57 -11.66 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 87.57 -11.26 36 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 95.62 -10.66 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 104.20 -10.25 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 112.81 -9.75 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 121.76 -10.80 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 130.84 -10.66 39 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 140.07 -10.51 40 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 149.51 -9.57 40 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 158.99 -10.06 41 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 168.69 -9.73 43 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 178.43 -9.43 44 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 188.25 -9.14 45 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 197.80 -9.18 46 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 202.07 -13.07 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 211.81 -13.18 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 221.59 -13.11 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 238.33 -6.18 52 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 248.48 -5.88 54 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 251.10 -13.13 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 260.98 -13.13 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 270.89 -13.13 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 280.81 -13.12 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 295.61 -8.24 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 300.67 -13.12 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 310.61 -13.12 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 320.56 -13.11 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 330.51 -13.12 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 347.11 -6.47 63 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 350.42 -13.11 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 360.38 -13.11 33 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 370.35 -13.10 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 380.31 -13.10 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 398.61 -4.77 72 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 1.66 -0.35 35 0 282 0
29SEP26 330.00 P 0.00 0.00 0.00 2.13 -0.60 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 2.89 -0.62 35 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 3.70 -1.05 35 0 132 0
29SEP26 360.00 P 0.00 0.00 0.00 4.94 -0.85 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 6.18 -1.13 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 7.74 -1.22 35 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 9.43 -1.90 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 11.53 -2.01 35 0 227 0
29SEP26 410.00 P 15.79 15.79 15.79 13.70 -2.09 35 1 91 -1
29SEP26 420.00 P 0.00 0.00 0.00 16.43 -2.59 35 0 84 0
29SEP26 430.00 P 0.00 0.00 0.00 19.18 -2.95 35 0 158 0
29SEP26 440.00 P 0.00 0.00 0.00 22.52 -2.82 35 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 25.97 -2.93 36 0 3,337 0
29SEP26 460.00 P 0.00 0.00 0.00 29.81 -3.01 36 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 34.03 -2.57 36 0 201 0
29SEP26 480.00 P 0.00 0.00 0.00 38.30 -3.47 36 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 43.32 -3.44 36 0 71 0
29SEP26 500.00 P 0.00 0.00 0.00 48.38 -4.24 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 53.74 -4.68 36 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 59.61 -4.95 36 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 65.51 -5.50 36 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 71.86 -5.76 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 76.25 -8.27 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 85.25 -7.19 37 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 92.43 -5.69 37 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 99.85 -6.97 37 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 107.32 -7.85 37 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 111.80 -9.38 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 119.66 -9.47 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 131.39 -7.48 38 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 135.65 -12.29 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 144.06 -12.43 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 152.52 -10.63 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 161.03 -11.01 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 169.86 -13.27 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 178.76 -13.38 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 188.25 -13.01 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 197.80 -12.63 36 0 0 0
30DEC26 380.00 P 14.95 14.95 14.95 12.55 -1.97 35 4 218 -4
30DEC26 390.00 P 0.00 0.00 0.00 14.27 -2.88 35 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 17.29 -2.81 35 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 20.06 -2.86 35 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 22.95 -2.49 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 26.43 -2.32 35 0 127 0
30DEC26 440.00 P 0.00 0.00 0.00 29.93 -2.61 35 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 33.75 -2.83 35 0 140 0
30DEC26 460.00 P 0.00 0.00 0.00 38.02 -2.62 35 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 42.31 -2.96 35 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 46.99 -3.09 35 0 143 0
30DEC26 490.00 P 0.00 0.00 0.00 52.07 -3.35 35 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 57.19 -3.74 36 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 62.61 -4.13 36 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 68.52 -4.32 36 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 74.46 -4.76 36 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 80.48 -5.82 36 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 87.18 -6.42 36 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 91.17 -8.80 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 97.75 -9.46 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 104.68 -9.97 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 111.93 -9.29 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 119.21 -10.97 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 126.55 -11.53 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 134.30 -10.19 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 142.21 -10.90 35 0 0 0
30MAR27 390.00 P 21.20 21.20 21.20 19.12 -2.39 34 2 2 +2
30MAR27 400.00 P 0.00 0.00 0.00 22.50 -1.96 35 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 25.48 -3.01 35 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 29.00 -2.43 35 0 0 0
30MAR27 430.00 P 33.60 33.60 33.60 32.53 -2.84 35 12 17 +12
30MAR27 440.00 P 0.00 0.00 0.00 36.22 -2.57 35 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 40.51 -2.57 35 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 44.83 -2.60 35 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 49.19 -2.97 35 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 54.22 -2.80 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 59.34 -3.18 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 64.51 -3.55 35 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 69.98 -3.80 35 0 15 0
30MAR27 520.00 P 0.00 0.00 0.00 75.92 -3.99 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 81.89 -4.35 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 87.91 -4.38 36 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 91.61 -7.56 34 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 98.16 -7.24 34 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 104.75 -7.34 34 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 111.39 -7.95 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 118.36 -10.23 34 0 0 0
TOTAL PUT 2,080 86,032 +714
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.08
30MAR26 3.60 C 0.00 0.00 0.00 1.49 +0.12 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.39 +0.12 58 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 +0.11 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 +0.11 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.09 +0.11 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.99 +0.11 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.89 +0.11 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.79 +0.10 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.69 +0.11 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 +0.10 23 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 +0.10 19 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.39 +0.09 16 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 +0.09 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 +0.07 16 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.14 +0.05 17 0 1,366 0
30MAR26 5.25 C 0.04 0.04 0.04 0.04 +0.01 19 72 2,350 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.00 +0.10 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.90 +0.11 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 +0.10 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.61 +0.10 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 +0.09 22 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.41 +0.06 15 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 +0.07 19 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.26 +0.06 18 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.20 +0.05 18 0 485 0
29APR26 5.25 C 0.08 0.08 0.08 0.09 +0.02 19 61 302 +8
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 18 0 134 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.01 +0.11 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.91 +0.11 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.82 +0.11 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.72 +0.10 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 +0.08 18 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.52 +0.07 15 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.44 +0.07 17 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.37 +0.07 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 +0.07 18 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 +0.06 18 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.13 +0.04 19 0 1,258 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 +0.09 14 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 +0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 +0.09 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 +0.08 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 +0.07 14 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 +0.06 12 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 +0.06 15 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 +0.06 16 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 +0.06 17 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 +0.05 18 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 +0.04 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 +0.08 13 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 +0.07 0 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 +0.09 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 +0.06 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 +0.07 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 +0.06 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.07 19 0 30 0
29SEP26 4.80 C 0.41 0.41 0.41 0.42 +0.06 19 30 90 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.05 18 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 36 0
29SEP26 5.25 C 0.20 0.20 0.20 0.19 +0.04 19 8 385 +8
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.02 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 +0.08 14 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.08 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 +0.07 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.06 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.06 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.06 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 +0.07 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.05 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 +0.02 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.02 21 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.01 +0.07 13 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.93 +0.07 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.86 +0.08 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 +0.08 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 +0.08 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.64 +0.07 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 +0.08 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 +0.08 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 +0.08 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 +0.08 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 +0.07 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 171 20,360 +46
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.02 21 0 943 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 21 0 639 0
30MAR26 5.00 P 0.08 0.08 0.08 0.07 -0.05 20 50 1,377 0
30MAR26 5.25 P 0.24 0.24 0.21 0.21 -0.09 20 20 1,489 -10
30MAR26 5.50 P 0.50 0.53 0.50 0.43 -0.12 24 200 898 -100
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.10 38 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.95 -0.09 51 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 -0.08 64 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.44 -0.09 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 -0.09 70 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.09 77 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.19 -0.09 84 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.09 90 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.94 -0.09 101 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.19 -0.09 107 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.03 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.03 20 0 263 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 1,045 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 -0.07 21 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.45 -0.10 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.69 -0.10 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.95 -0.09 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.21 -0.08 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.44 -0.09 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.69 -0.09 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 -0.09 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.19 -0.09 58 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.44 -0.09 63 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
28MAY26 4.60 P 0.03 0.03 0.03 0.04 -0.01 21 10 10 +10
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.02 20 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.02 20 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.04 19 0 341 0
28MAY26 5.00 P 0.14 0.14 0.14 0.15 -0.03 20 30 821 +30
28MAY26 5.25 P 0.00 0.00 0.00 0.28 -0.07 20 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.47 -0.09 21 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.70 -0.09 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.95 -0.09 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.21 -0.08 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.46 -0.07 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 -0.06 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.96 -0.07 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.21 -0.07 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.46 -0.07 58 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.02 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.03 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.04 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 -0.06 17 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 -0.06 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 -0.08 17 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 -0.07 18 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 -0.08 17 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.07 18 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 -0.07 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.08 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 -0.07 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.02 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.02 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.03 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.03 19 0 20 0
29SEP26 4.80 P 0.22 0.22 0.22 0.21 -0.04 19 28 262 +28
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.04 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.05 19 0 136 0
29SEP26 5.25 P 0.44 0.44 0.44 0.45 -0.07 18 17 55 +17
29SEP26 5.50 P 0.63 0.63 0.63 0.64 -0.07 18 13 13 +13
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.04 22 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 -0.07 19 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 -0.05 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.05 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 -0.05 26 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 -0.07 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 -0.05 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.07 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.02 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.02 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.04 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.05 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 -0.06 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.05 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.06 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.05 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 -0.08 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.07 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 -0.07 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 -0.07 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 -0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.07 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.03 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 -0.03 21 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 -0.05 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 -0.07 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 -0.09 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.62 -0.09 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.86 -0.09 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 -0.06 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 -0.08 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 -0.09 29 0 0 0
TOTAL PUT 368 16,319 -12
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$ 13.68
30MAR26 5.00 C 0.00 0.00 0.00 8.69 +0.48 135 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.44 +0.48 125 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.19 +0.48 114 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.94 +0.48 101 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.69 +0.48 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 7.44 +0.48 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.19 +0.48 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.94 +0.48 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.69 +0.48 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.44 +0.48 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.19 +0.48 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.94 +0.48 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.69 +0.48 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.44 +0.48 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.19 +0.47 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 4.94 +0.47 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.70 +0.48 67 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.45 +0.48 62 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.20 +0.48 58 0 16 0
30MAR26 9.75 C 0.00 0.00 0.00 3.95 +0.48 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.70 +0.48 49 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.20 +0.48 40 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.71 +0.51 42 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.23 +0.46 42 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 1.78 +0.48 43 0 108 0
30MAR26 12.50 C 0.78 0.78 0.78 1.37 +0.43 43 100 134 -67
30MAR26 13.00 C 0.00 0.00 0.00 1.01 +0.37 43 0 328 0
30MAR26 13.50 C 0.44 0.44 0.44 0.69 +0.25 41 30 597 -15
30MAR26 14.00 C 0.24 0.31 0.24 0.46 +0.19 42 32 375 -6
30MAR26 14.50 C 0.17 0.18 0.17 0.30 +0.15 42 16 239 -16
30MAR26 15.00 C 0.00 0.00 0.00 0.18 +0.10 42 0 110 0
30MAR26 15.50 C 0.08 0.10 0.08 0.11 +0.06 43 19 104 +9
30MAR26 16.00 C 0.05 0.05 0.05 0.06 +0.04 43 5 251 -4
30MAR26 16.50 C 0.00 0.00 0.00 0.04 +0.03 45 0 295 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 61 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 18.00 C 0.01 0.01 0.01 0.01 0.00 48 5 17 +5
29APR26 7.75 C 0.00 0.00 0.00 5.96 +0.48 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.71 +0.48 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.46 +0.48 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.21 +0.48 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.96 +0.49 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.72 +0.48 46 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.47 +0.48 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.22 +0.48 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.97 +0.47 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.73 +0.51 39 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.25 +0.51 39 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.78 +0.45 39 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.33 +0.47 38 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.92 +0.43 39 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.55 +0.38 39 0 123 0
29APR26 13.00 C 0.79 0.89 0.79 1.18 +0.29 37 60 108 +1
29APR26 13.50 C 0.00 0.00 0.00 0.91 +0.25 37 0 33 0
29APR26 14.00 C 0.00 0.00 0.00 0.68 +0.18 38 0 26 0
29APR26 14.50 C 0.35 0.37 0.35 0.50 +0.14 38 6 18 +6
29APR26 15.00 C 0.25 0.28 0.24 0.36 +0.11 38 154 92 +22
29APR26 15.50 C 0.00 0.00 0.00 0.25 +0.08 38 0 21 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 +0.06 39 30 15 -30
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.05 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.03 40 0 1 0
29APR26 18.00 C 0.06 0.06 0.06 0.04 +0.02 40 1 3 +1
28MAY26 8.25 C 0.00 0.00 0.00 5.48 +0.50 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.23 +0.48 31 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.98 +0.50 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.74 +0.48 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.49 +0.50 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.25 +0.46 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.01 +0.47 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.77 +0.50 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.30 +0.53 37 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.86 +0.49 38 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.43 +0.38 37 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.04 +0.43 37 0 400 0
28MAY26 12.50 C 1.16 1.16 1.16 1.64 +0.34 35 15 143 +15
28MAY26 13.00 C 1.06 1.06 1.06 1.34 +0.30 36 15 46 +15
28MAY26 13.50 C 0.00 0.00 0.00 1.07 +0.25 36 0 90 0
28MAY26 14.00 C 0.00 0.00 0.00 0.85 +0.20 36 0 62 0
28MAY26 14.50 C 0.47 0.47 0.47 0.66 +0.16 36 14 14 +14
28MAY26 15.00 C 0.00 0.00 0.00 0.51 +0.14 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.38 +0.10 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.29 +0.09 37 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.22 +0.08 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 +0.07 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 +0.05 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.48 +0.48 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.23 +0.48 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.98 +0.47 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.74 +0.48 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.49 +0.48 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.24 +0.48 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.99 +0.47 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.75 +0.48 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.50 +0.47 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.26 +0.48 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.01 +0.47 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.77 +0.49 37 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.53 +0.54 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.29 +0.49 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 +0.52 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.82 +0.48 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.38 +0.53 37 0 7 0
29JUN26 11.00 C 0.00 0.00 0.00 2.95 +0.50 37 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 +0.46 37 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.18 +0.42 37 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.78 +0.32 34 0 70 0
29JUN26 13.00 C 1.26 1.26 1.26 1.49 +0.29 35 15 111 +15
29JUN26 13.50 C 0.85 0.95 0.85 1.23 +0.26 35 17 190 0
29JUN26 14.00 C 0.79 0.79 0.79 1.01 +0.23 36 15 75 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.82 +0.19 36 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 +0.14 36 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.11 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 +0.09 36 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 +0.08 36 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 +0.07 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.06 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.05 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.74 +0.48 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.49 +0.48 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.24 +0.47 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.00 +0.48 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.75 +0.48 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.51 +0.48 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.27 +0.49 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 +0.48 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.79 +0.44 35 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.55 +0.49 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.32 +0.49 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.09 +0.47 35 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.87 +0.44 35 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 3.44 +0.42 35 0 35 0
29SEP26 11.00 C 0.00 0.00 0.00 3.04 +0.42 35 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 2.59 +0.35 32 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 2.26 +0.33 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.96 +0.30 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 +0.28 33 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.45 +0.25 34 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 +0.22 34 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 1.05 +0.18 34 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 0.89 +0.13 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 +0.12 34 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 +0.11 34 0 14 0
29SEP26 16.50 C 0.50 0.50 0.50 0.53 +0.09 34 7 7 +7
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.08 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.08 35 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.08 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.00 +0.47 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.76 +0.47 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.52 +0.47 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.29 +0.47 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.05 +0.46 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.83 +0.48 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.60 +0.45 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 +0.44 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 +0.43 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.96 +0.53 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.57 +0.48 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.11 +0.38 31 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.78 +0.36 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.47 +0.33 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.19 +0.31 32 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 +0.29 33 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 1.71 +0.27 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.51 +0.25 33 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.32 +0.22 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.19 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 +0.16 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 +0.13 34 0 0 0
30DEC26 16.50 C 0.64 0.64 0.64 0.76 +0.12 33 2 2 +2
30DEC26 17.00 C 0.00 0.00 0.00 0.66 +0.11 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 +0.10 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.08 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.11 +0.44 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.90 +0.44 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.69 +0.44 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.48 +0.42 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.28 +0.42 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.09 +0.41 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.72 +0.39 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.38 +0.37 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.97 +0.26 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.68 +0.25 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 +0.23 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.17 +0.29 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 +0.25 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.74 +0.24 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.54 +0.21 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.38 +0.19 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.22 +0.15 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.09 +0.14 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 +0.10 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 +0.11 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 +0.10 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 +0.09 33 0 0 0
TOTAL CALL 558 15,890 -11
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 818 0
30MAR26 11.00 P 0.03 0.04 0.03 0.02 0.00 47 290 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 929 0
30MAR26 12.50 P 0.30 0.30 0.30 0.17 -0.07 43 20 143 +20
30MAR26 13.00 P 0.44 0.44 0.44 0.32 -0.13 44 15 749 0
30MAR26 13.50 P 0.73 0.73 0.73 0.53 -0.19 44 15 48 -12
30MAR26 14.00 P 0.00 0.00 0.00 0.80 -0.27 45 0 30 0
30MAR26 14.50 P 0.00 0.00 0.00 1.14 -0.33 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.53 -0.39 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.97 -0.42 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.43 -0.43 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.92 -0.38 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.42 -0.45 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.93 -0.43 73 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.32 -0.48 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 491 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 70 0
29APR26 12.00 P 0.00 0.00 0.00 0.20 -0.08 39 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 0.33 -0.11 39 0 41 0
29APR26 13.00 P 0.64 0.64 0.64 0.51 -0.15 40 15 112 0
29APR26 13.50 P 0.00 0.00 0.00 0.73 -0.23 40 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.01 -0.28 40 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 1.33 -0.32 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.69 -0.31 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.10 -0.40 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.53 -0.33 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.99 -0.45 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.46 -0.47 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.95 -0.47 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.46 -0.48 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.19 -0.06 37 0 663 0
28MAY26 12.00 P 0.36 0.36 0.36 0.31 -0.07 38 15 420 +10
28MAY26 12.50 P 0.00 0.00 0.00 0.46 -0.10 38 0 45 0
28MAY26 13.00 P 0.78 0.78 0.78 0.65 -0.15 38 15 104 +15
28MAY26 13.50 P 1.15 1.15 1.15 0.88 -0.21 38 15 45 +15
28MAY26 14.00 P 1.37 1.40 1.37 1.15 -0.26 38 45 90 +45
28MAY26 14.50 P 0.00 0.00 0.00 1.47 -0.26 39 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.82 -0.30 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.21 -0.36 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.62 -0.40 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.06 -0.38 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.52 -0.42 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.99 -0.45 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.48 -0.46 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.07 37 0 6,400 0
29JUN26 12.00 P 0.50 0.50 0.50 0.41 -0.10 37 30 1,030 0
29JUN26 12.50 P 0.70 0.71 0.70 0.58 -0.14 37 30 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 -0.19 37 0 75 0
29JUN26 13.50 P 1.16 1.22 1.16 1.02 -0.22 37 30 98 0
29JUN26 14.00 P 1.54 1.54 1.54 1.30 -0.25 38 15 45 -15
29JUN26 14.50 P 0.00 0.00 0.00 1.61 -0.29 38 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 -0.32 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.32 -0.35 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.73 -0.37 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.15 -0.40 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.59 -0.42 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 -0.44 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.52 -0.46 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.05 35 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.07 35 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 -0.08 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 -0.11 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 -0.14 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 -0.17 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 -0.18 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 -0.22 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.70 -0.26 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.02 -0.29 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 -0.32 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 -0.28 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.12 -0.26 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.52 -0.38 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.94 -0.39 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 -0.42 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 -0.42 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.06 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.06 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.06 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.55 -0.08 35 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 -0.12 34 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 -0.14 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.11 -0.17 35 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 -0.17 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.62 -0.21 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.92 -0.23 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.23 -0.25 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 -0.29 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.92 -0.28 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 -0.32 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.69 -0.34 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 -0.36 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.52 -0.36 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.95 -0.37 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 -0.07 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 -0.06 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.08 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.53 -0.08 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 -0.09 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 -0.11 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.05 -0.14 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.27 -0.16 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 -0.17 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.79 -0.20 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.08 -0.21 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.39 -0.24 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.73 -0.27 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.07 -0.31 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.44 -0.32 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.71 -0.45 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.10 -0.36 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.52 -0.36 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.95 -0.37 34 0 0 0
TOTAL PUT 550 22,983 +78
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$ 1.18
30MAR26 0.45 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.33 +0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.28 +0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.18 +0.02 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
30MAR26 1.20 C 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 37 0 64 0
30MAR26 1.30 C 0.01 0.01 0.01 0.01 0.00 37 30 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.39 +0.03 67 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.34 +0.03 58 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.09 +0.01 40 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.05 +0.01 42 0 37 0
29APR26 1.30 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.02 0.00 39 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.44 +0.02 58 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.54 +0.03 61 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.49 +0.02 53 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 +0.02 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 +0.02 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 +0.01 39 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 0.00 39 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 0.00 38 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.08 +0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.02 +0.01 37 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.37 +0.03 46 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.14 +0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.13 +0.02 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.11 +0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.10 +0.01 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.07 +0.01 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.06 +0.01 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.02 +0.01 36 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.45 +0.03 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.17 +0.01 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.15 +0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.11 +0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
TOTAL CALL 30 2,042 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 123 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0
30MAR26 1.15 P 0.04 0.04 0.04 0.03 -0.02 36 2 179 +2
30MAR26 1.20 P 0.06 0.06 0.06 0.06 -0.02 41 4 127 -4
30MAR26 1.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.14 -0.02 50 0 168 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 -0.02 48 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 -0.02 57 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.27 -0.03 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 -0.02 39 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.12 -0.01 44 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.15 -0.02 41 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.19 -0.02 42 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.38 -0.02 55 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
28MAY26 1.15 P 0.07 0.07 0.07 0.07 -0.01 39 4 4 +4
28MAY26 1.20 P 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.53 -0.02 56 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.58 -0.02 59 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 -0.01 42 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.44 -0.02 50 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 -0.02 56 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 -0.01 59 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 -0.02 62 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 -0.02 65 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.74 -0.01 67 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 -0.01 70 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.83 -0.02 64 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.93 -0.02 69 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.03 -0.02 73 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 -0.01 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 -0.01 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 -0.01 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 -0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.23 -0.02 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.95 -0.02 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 -0.02 39 0 30 0
30DEC26 1.15 P 0.14 0.14 0.14 0.16 -0.01 40 1 2 +1
30DEC26 1.20 P 0.00 0.00 0.00 0.19 -0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.29 -0.02 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.33 -0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.71 -0.03 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 -0.02 39 0 20 0
30MAR27 1.15 P 0.17 0.17 0.17 0.18 -0.01 40 1 1 +1
30MAR27 1.20 P 0.00 0.00 0.00 0.21 -0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
TOTAL PUT 12 1,392 +4
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$ 3.26
30MAR26 1.70 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.26 +0.04 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 +0.04 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.86 +0.04 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.76 +0.04 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 +0.04 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.57 +0.04 42 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.47 +0.05 35 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.36 +0.03 0 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.28 +0.03 29 0 186 0
30MAR26 3.10 C 0.17 0.21 0.17 0.20 +0.02 29 21 172 0
30MAR26 3.20 C 0.00 0.00 0.00 0.14 +0.02 31 0 444 0
30MAR26 3.30 C 0.09 0.09 0.09 0.09 +0.01 31 1 202 +1
30MAR26 3.40 C 0.05 0.05 0.05 0.06 +0.01 33 1 68 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 64 0
30MAR26 3.60 C 0.03 0.03 0.03 0.02 0.00 34 1 35 +1
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.27 +0.04 56 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.17 +0.04 50 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.07 +0.04 44 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.97 +0.04 38 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.87 +0.04 33 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.67 +0.04 20 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.25 +0.03 30 0 2 0
29APR26 3.20 C 0.18 0.18 0.18 0.19 +0.03 30 3 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.14 +0.02 30 0 33 0
29APR26 3.40 C 0.00 0.00 0.00 0.10 +0.01 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.78 +0.05 34 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.16 +0.02 29 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.12 +0.02 29 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 2 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 +0.02 30 0 7 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
28MAY26 3.80 C 0.05 0.05 0.05 0.03 0.00 29 1 1 +1
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.47 +0.04 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.42 +0.04 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 +0.04 32 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.59 +0.04 29 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 +0.04 31 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 +0.02 28 0 24 0
29JUN26 3.20 C 0.24 0.24 0.24 0.23 +0.02 29 10 50 +10
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.02 29 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 +0.02 31 0 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 29 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 30 0 8 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.98 +0.04 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 +0.03 31 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.04 30 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 +0.03 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 +0.04 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.03 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 +0.04 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.03 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.02 28 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 +0.02 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.05 29 0 202 0
30DEC26 3.20 C 0.36 0.36 0.35 0.34 +0.02 28 10 335 +10
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.02 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.02 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 +0.04 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 +0.04 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 +0.03 28 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 +0.03 28 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 +0.02 28 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
TOTAL CALL 48 4,031 +23
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 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 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 360 0
30MAR26 2.90 P 0.01 0.01 0.01 0.01 0.00 33 11 81 0
30MAR26 3.00 P 0.02 0.02 0.02 0.02 -0.01 32 17 212 0
30MAR26 3.10 P 0.04 0.04 0.04 0.04 -0.02 31 12 140 +9
30MAR26 3.20 P 0.07 0.07 0.07 0.08 -0.02 33 1 69 +1
30MAR26 3.30 P 0.12 0.14 0.12 0.13 -0.03 33 6 26 +5
30MAR26 3.40 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.28 -0.03 37 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.66 -0.04 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.76 -0.04 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.87 -0.03 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.96 -0.04 70 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 0.00 32 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 41 0
29APR26 3.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 43 0
29APR26 3.10 P 0.08 0.08 0.08 0.08 -0.01 30 2 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.48 -0.03 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 0.00 28 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 20 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 -0.01 28 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
28MAY26 3.30 P 0.22 0.22 0.22 0.23 -0.02 27 1 1 +1
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29JUN26 2.70 P 0.04 0.04 0.04 0.04 0.00 29 2 101 -2
29JUN26 2.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 -0.01 30 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.16 -0.02 28 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 -0.03 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.85 -0.03 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 -0.04 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 -0.04 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 27 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 0.00 28 0 11 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 0.00 28 0 12 0
29SEP26 3.00 P 0.16 0.18 0.16 0.17 -0.01 28 2 18 -2
29SEP26 3.10 P 0.00 0.00 0.00 0.21 -0.01 27 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 -0.02 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.37 -0.04 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.04 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 -0.04 27 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 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.01 27 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 -0.01 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 -0.02 26 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.02 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.50 -0.01 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.80 -0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 -0.03 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.04 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 -0.02 27 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 -0.02 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 -0.02 27 0 300 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
TOTAL PUT 54 3,948 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 38.28
30MAR26 8.75 C 0.00 0.00 0.00 29.86 -1.09 349 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.35 -1.59 255 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.34 -1.00 332 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.86 -1.47 251 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.80 -0.94 310 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.39 -1.21 256 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.84 -1.17 221 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.46 -1.33 261 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.88 -1.12 225 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 26.30 -1.53 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.99 -1.34 243 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 25.30 -1.20 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 25.11 -0.92 250 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.47 -1.48 215 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.80 -1.52 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 23.31 -1.23 127 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 23.12 -1.16 221 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.63 -0.88 215 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 22.12 -0.86 207 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.50 -1.02 181 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.01 -1.50 177 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.65 -0.86 191 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 20.13 -0.90 183 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.40 -1.11 139 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.11 -0.90 169 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.38 -1.48 124 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 17.66 -1.23 158 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 16.34 -1.53 92 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.32 -1.65 63 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.63 -0.92 125 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 13.67 -0.85 119 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 12.70 -0.85 112 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 11.49 -1.18 85 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 10.36 -1.53 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.34 -1.22 45 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 8.66 -1.21 76 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 7.69 -1.18 70 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 6.76 -0.90 65 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 5.61 -1.39 50 0 39 0
30MAR26 34.00 C 4.38 4.39 4.33 5.03 -1.08 60 18 33 +10
30MAR26 35.00 C 0.00 0.00 0.00 4.09 -1.19 53 0 70 0
30MAR26 36.00 C 0.00 0.00 0.00 3.46 -1.04 54 0 499 0
30MAR26 37.00 C 2.50 2.71 2.50 2.90 -0.79 56 77 261 +16
30MAR26 38.00 C 2.15 2.15 2.08 2.31 -0.76 54 173 130 +48
30MAR26 39.00 C 1.73 1.96 1.60 1.85 -0.70 54 215 213 +87
30MAR26 40.00 C 1.30 1.50 1.29 1.47 -0.58 54 312 690 +225
30MAR26 41.00 C 0.89 1.09 0.89 1.15 -0.49 55 10 54 -1
30MAR26 42.00 C 0.82 0.87 0.76 0.87 -0.47 54 8 143 -6
30MAR26 43.00 C 0.63 0.63 0.63 0.68 -0.37 55 3 202 -3
30MAR26 44.00 C 0.41 0.49 0.41 0.51 -0.30 55 6 51 0
30MAR26 45.00 C 0.38 0.39 0.34 0.38 -0.24 55 98 184 -83
30MAR26 46.00 C 0.27 0.29 0.27 0.28 -0.19 55 38 96 +36
30MAR26 47.00 C 0.21 0.21 0.21 0.20 -0.15 55 2 29 -2
30MAR26 48.00 C 0.17 0.22 0.17 0.14 -0.12 54 4 13 +1
30MAR26 49.00 C 0.12 0.12 0.12 0.10 -0.09 54 10 53 +10
29APR26 24.00 C 0.00 0.00 0.00 14.63 -0.95 80 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.67 -1.16 76 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.70 -1.16 72 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.72 -1.00 67 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.84 -1.05 67 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.64 -1.15 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.66 -1.40 48 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 8.08 -1.13 57 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.24 -0.72 56 0 0 0
29APR26 33.00 C 5.74 5.74 5.67 6.38 -1.11 53 2 2 +2
29APR26 34.00 C 0.00 0.00 0.00 5.45 -1.15 48 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.90 -1.05 51 0 85 0
29APR26 36.00 C 0.00 0.00 0.00 4.32 -0.78 52 0 114 0
29APR26 37.00 C 3.56 3.56 3.56 3.69 -0.77 50 15 89 +4
29APR26 38.00 C 2.98 3.06 2.96 3.17 -0.73 50 34 92 -16
29APR26 39.00 C 2.20 2.20 2.20 2.71 -0.64 50 15 144 +9
29APR26 40.00 C 1.86 1.86 1.86 2.31 -0.58 50 3 108 +1
29APR26 41.00 C 0.00 0.00 0.00 1.97 -0.53 50 0 132 0
29APR26 42.00 C 0.00 0.00 0.00 1.67 -0.48 51 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.41 -0.43 51 0 48 0
29APR26 44.00 C 1.03 1.03 1.03 1.17 -0.40 51 1 34 +1
29APR26 45.00 C 0.95 1.02 0.92 0.97 -0.35 51 17 32 +17
29APR26 46.00 C 0.00 0.00 0.00 0.80 -0.31 51 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.65 -0.27 50 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 0.53 -0.23 50 0 2 0
29APR26 49.00 C 0.00 0.00 0.00 0.43 -0.20 50 0 13 0
28MAY26 25.00 C 0.00 0.00 0.00 13.87 -1.22 76 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.70 -1.20 62 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.72 -1.39 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.96 -1.06 62 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.75 -1.40 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.07 -1.16 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.24 -1.16 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.48 -1.07 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.72 -0.99 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.00 -0.88 52 0 16 0
28MAY26 35.00 C 0.00 0.00 0.00 5.11 -1.15 48 0 0 0
28MAY26 36.00 C 4.75 4.75 4.75 4.60 -0.93 49 10 47 0
28MAY26 37.00 C 0.00 0.00 0.00 4.15 -0.83 51 0 16 0
28MAY26 38.00 C 3.44 3.49 3.44 3.64 -0.61 50 20 91 +20
28MAY26 39.00 C 3.12 3.13 3.12 3.18 -0.71 50 23 59 +1
28MAY26 40.00 C 0.00 0.00 0.00 2.76 -0.65 50 0 27 0
28MAY26 41.00 C 0.00 0.00 0.00 2.39 -0.60 50 0 42 0
28MAY26 42.00 C 0.00 0.00 0.00 2.05 -0.55 50 0 67 0
28MAY26 43.00 C 0.00 0.00 0.00 1.77 -0.49 50 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 1.50 -0.46 49 0 18 0
28MAY26 45.00 C 0.00 0.00 0.00 1.29 -0.40 49 0 34 0
28MAY26 46.00 C 0.00 0.00 0.00 1.09 -0.36 49 0 16 0
28MAY26 47.00 C 0.00 0.00 0.00 0.93 -0.32 49 0 11 0
28MAY26 48.00 C 0.00 0.00 0.00 0.78 -0.28 49 0 0 0
28MAY26 49.00 C 0.79 0.79 0.79 0.66 -0.25 49 1 2 +1
29JUN26 9.75 C 0.00 0.00 0.00 28.82 -0.97 177 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.58 -1.02 174 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.17 -1.02 178 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.62 -1.40 165 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.88 -1.59 119 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.34 -1.49 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.11 -1.22 146 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.64 -1.30 144 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.19 -0.89 143 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.47 -1.60 115 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.02 -1.30 117 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.36 -1.71 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.12 -1.16 118 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.63 -1.23 115 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 22.16 -0.91 113 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.50 -1.09 95 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.15 -1.36 105 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 20.65 -0.93 101 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 20.13 -1.17 96 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.40 -1.34 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.11 -1.20 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.61 -1.52 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.67 -1.22 83 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 16.41 -1.46 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.43 -1.54 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.63 -1.01 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.87 -1.22 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.80 -1.10 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.96 -1.16 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.96 -1.10 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.75 -1.50 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.28 -1.12 56 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 8.45 -1.10 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.68 -0.87 53 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.72 -0.99 49 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 6.27 -0.90 52 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 5.30 -0.97 47 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.76 -1.07 47 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 4.49 -0.70 51 0 392 0
29JUN26 38.00 C 0.00 0.00 0.00 4.02 -0.73 51 0 83 0
29JUN26 39.00 C 0.00 0.00 0.00 3.57 -0.66 50 0 49 0
29JUN26 40.00 C 0.00 0.00 0.00 3.18 -0.66 50 14 17 +13
29JUN26 41.00 C 0.00 0.00 0.00 2.80 -0.61 50 14 20 +12
29JUN26 42.00 C 0.00 0.00 0.00 2.48 -0.58 50 0 1,039 0
29JUN26 43.00 C 0.00 0.00 0.00 2.18 -0.55 50 0 31 0
29JUN26 44.00 C 0.00 0.00 0.00 1.93 -0.49 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.69 -0.45 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.48 -0.42 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.31 -0.37 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.14 -0.34 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.00 -0.31 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.87 -0.28 49 600 600 +600
29JUN26 52.50 C 0.00 0.00 0.00 0.62 -0.22 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.44 -0.17 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 -0.13 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.22 -0.09 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.15 -1.36 87 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.65 -1.04 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.13 -1.17 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.40 -1.53 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.11 -1.20 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.61 -1.52 71 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.67 -1.22 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.63 -1.42 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.47 -1.50 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.81 -0.87 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.87 -1.31 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.80 -1.31 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.96 -1.34 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 11.21 -1.26 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.48 -1.14 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.75 -0.93 52 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.70 -1.33 47 0 0 0
29SEP26 32.00 C 7.80 7.90 7.80 8.02 -0.98 47 2 11 +1
29SEP26 33.00 C 0.00 0.00 0.00 7.73 -0.96 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.12 -0.74 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.36 -1.10 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.05 -0.86 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.54 -0.61 49 0 200 0
29SEP26 38.00 C 0.00 0.00 0.00 5.13 -0.71 49 0 203 0
29SEP26 39.00 C 0.00 0.00 0.00 4.73 -0.68 49 0 202 0
29SEP26 40.00 C 0.00 0.00 0.00 4.37 -0.65 49 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 4.03 -0.63 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 3.70 -0.62 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.40 -0.58 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.14 -0.52 49 0 15 0
29SEP26 45.00 C 3.00 3.00 3.00 2.87 -0.52 49 1 601 +1
29SEP26 46.00 C 0.00 0.00 0.00 2.63 -0.50 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 -0.43 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.22 -0.43 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.02 -0.43 49 0 0 0
29SEP26 50.00 C 2.00 2.00 2.00 1.87 -0.37 49 1 1 +1
29SEP26 52.50 C 0.00 0.00 0.00 1.45 -0.32 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.17 -0.25 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.93 -0.23 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 -0.19 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.63 -1.42 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.80 -1.30 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.81 -1.30 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.99 -1.28 52 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.80 -1.57 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.16 -1.27 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.57 -1.32 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.03 -0.74 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.02 -1.41 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.70 -0.79 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.91 -1.17 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.37 -0.74 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.84 -0.99 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.16 -1.26 46 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.75 -1.17 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.47 -0.92 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.07 -0.70 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.68 -0.69 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.34 -0.65 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.01 -0.63 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.71 -0.60 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.44 -0.57 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.17 -0.55 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.92 -0.55 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.69 -0.53 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.45 -0.52 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.23 -0.51 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.03 -0.46 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.52 -1.25 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.79 -1.24 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.18 -1.21 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.47 -1.24 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.97 -1.15 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.36 -1.15 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.75 -1.13 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.05 -1.22 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.78 -1.08 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.04 -1.34 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.84 -1.02 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.39 -1.01 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.01 -0.94 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.66 -0.75 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.29 -0.74 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.97 -0.66 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.67 -0.64 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.39 -0.65 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.13 -0.62 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.88 -0.60 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.64 -0.58 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.40 -0.57 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.15 -0.59 48 0 0 0
TOTAL CALL 1,747 8,348 +1,006
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 209 0 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 0.00 198 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 0.00 152 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 55 0 39 0
30MAR26 29.00 P 0.13 0.13 0.13 0.04 +0.01 54 1 112 -1
30MAR26 30.00 P 0.21 0.21 0.18 0.08 +0.02 55 2 70 +1
30MAR26 31.00 P 0.28 0.28 0.23 0.14 +0.04 54 17 627 +2
30MAR26 32.00 P 0.42 0.42 0.32 0.24 +0.08 55 5 81 +1
30MAR26 33.00 P 0.52 0.58 0.43 0.37 +0.11 55 10 58 +3
30MAR26 34.00 P 0.78 0.81 0.66 0.57 +0.17 55 26 70 +3
30MAR26 35.00 P 1.14 1.14 0.82 0.82 +0.22 55 20 99 +12
30MAR26 36.00 P 1.25 1.43 1.22 1.15 +0.30 55 18 158 +2
30MAR26 37.00 P 1.65 1.80 1.62 1.52 +0.34 55 18 65 +5
30MAR26 38.00 P 0.00 0.00 0.00 1.97 +0.40 54 0 140 0
30MAR26 39.00 P 2.78 2.83 2.78 2.51 +0.48 54 19 106 -4
30MAR26 40.00 P 0.00 0.00 0.00 3.13 +0.62 54 114 476 +114
30MAR26 41.00 P 0.00 0.00 0.00 3.77 +0.59 53 0 38 0
30MAR26 42.00 P 0.00 0.00 0.00 4.50 +0.66 53 0 15 0
30MAR26 43.00 P 6.04 6.04 5.78 5.37 +0.81 56 2 2 +2
30MAR26 44.00 P 0.00 0.00 0.00 6.24 +0.90 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.86 +0.97 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.85 +1.14 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.13 +1.56 69 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.90 +1.11 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.98 +1.04 70 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 9 0
29APR26 29.00 P 0.32 0.32 0.32 0.22 +0.06 51 1 29 0
29APR26 30.00 P 0.46 0.47 0.40 0.32 +0.08 50 18 73 +8
29APR26 31.00 P 0.61 0.61 0.58 0.47 +0.12 51 7 81 +5
29APR26 32.00 P 0.76 0.76 0.76 0.65 +0.15 50 2 37 +2
29APR26 33.00 P 0.00 0.00 0.00 0.87 +0.18 50 0 35 0
29APR26 34.00 P 1.41 1.41 1.41 1.15 +0.23 51 3 41 -3
29APR26 35.00 P 1.62 1.62 1.43 1.47 +0.28 50 18 80 -9
29APR26 36.00 P 2.01 2.20 2.01 1.84 +0.34 50 32 71 +16
29APR26 37.00 P 2.45 2.45 2.45 2.26 +0.37 50 2 56 -2
29APR26 38.00 P 2.94 2.94 2.79 2.73 +0.42 50 25 111 -8
29APR26 39.00 P 3.30 3.46 3.30 3.28 +0.52 50 5 111 -1
29APR26 40.00 P 3.91 3.96 3.91 3.88 +0.55 50 17 32 +2
29APR26 41.00 P 0.00 0.00 0.00 4.53 +0.59 50 0 10 0
29APR26 42.00 P 0.00 0.00 0.00 5.17 +0.60 49 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 5.98 +0.73 51 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 6.76 +0.78 51 0 0 0
29APR26 45.00 P 8.24 8.24 7.99 7.40 +0.65 47 2 2 +2
29APR26 46.00 P 0.00 0.00 0.00 8.42 +0.86 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.37 +1.02 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.15 +0.79 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.11 +1.17 53 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.23 +0.05 49 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.33 +0.07 49 0 10 0
28MAY26 28.00 P 0.60 0.60 0.60 0.47 +0.10 49 1 17 0
28MAY26 29.00 P 0.00 0.00 0.00 0.63 +0.12 49 0 33 0
28MAY26 30.00 P 0.87 0.87 0.87 0.85 +0.18 49 1 56 +1
28MAY26 31.00 P 1.17 1.17 1.16 1.08 +0.22 49 16 33 -14
28MAY26 32.00 P 1.42 1.42 1.42 1.37 +0.27 49 2 46 0
28MAY26 33.00 P 0.00 0.00 0.00 1.68 +0.29 48 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 2.04 +0.32 48 0 62 0
28MAY26 35.00 P 0.00 0.00 0.00 2.44 +0.36 48 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 2.92 +0.44 47 0 59 0
28MAY26 37.00 P 3.53 3.53 3.53 3.44 +0.48 47 15 16 -12
28MAY26 38.00 P 4.22 4.22 4.22 3.99 +0.53 47 15 15 +15
28MAY26 39.00 P 0.00 0.00 0.00 4.60 +0.58 47 0 31 0
28MAY26 40.00 P 0.00 0.00 0.00 5.23 +0.63 47 0 10 0
28MAY26 41.00 P 0.00 0.00 0.00 5.91 +0.68 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.72 +0.83 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.58 +0.95 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.15 +0.84 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.97 +0.81 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.06 +1.21 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.64 +0.98 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.56 +1.09 43 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.62 +1.30 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 +0.04 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 +0.06 50 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.43 +0.06 49 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.59 +0.10 50 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.77 +0.12 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.99 +0.18 50 0 24 0
29JUN26 30.00 P 1.35 1.35 1.30 1.22 +0.20 49 2 72 +2
29JUN26 31.00 P 0.00 0.00 0.00 1.49 +0.22 49 0 7 0
29JUN26 32.00 P 0.00 0.00 0.00 1.81 +0.27 48 0 37 0
29JUN26 33.00 P 2.28 2.28 2.28 2.17 +0.29 48 3 85 0
29JUN26 34.00 P 0.00 0.00 0.00 2.57 +0.34 48 0 36 0
29JUN26 35.00 P 3.18 3.18 3.18 3.00 +0.36 48 15 91 +15
29JUN26 36.00 P 3.65 3.74 3.65 3.50 +0.42 48 30 38 0
29JUN26 37.00 P 0.00 0.00 0.00 4.03 +0.46 48 0 363 0
29JUN26 38.00 P 0.00 0.00 0.00 4.60 +0.50 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 5.18 +0.51 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 5.83 +0.59 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.52 +0.65 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.37 +0.80 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.14 +0.97 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.97 +0.93 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.74 +1.05 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.53 +0.98 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.44 +1.14 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.02 +0.94 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.13 +1.22 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.90 +1.16 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.38 +1.46 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.60 +1.43 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.99 +1.61 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.45 +1.34 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.03 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 +0.05 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 +0.07 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.09 49 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 +0.10 49 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.98 +0.11 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.22 +0.16 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.47 +0.18 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.78 +0.22 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.05 +0.25 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.37 +0.25 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.75 +0.28 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.17 +0.32 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.60 +0.33 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.09 +0.39 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.59 +0.40 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.14 +0.45 47 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 5.73 +0.48 47 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 6.35 +0.52 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.98 +0.54 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.67 +0.59 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.37 +0.62 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.25 +0.80 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.78 +0.86 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.54 +0.86 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.38 +0.97 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.19 +0.96 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.97 +0.96 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.82 +1.08 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.66 +1.08 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.01 +1.28 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.19 +1.50 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.37 +1.36 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.72 +1.46 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.08 48 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 +0.09 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 +0.08 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.29 +0.14 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.54 +0.15 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 +0.19 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.15 +0.22 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.48 +0.28 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.85 +0.33 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.24 +0.37 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.65 +0.32 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.10 +0.33 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.58 +0.36 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.09 +0.41 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.62 +0.43 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.19 +0.47 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.78 +0.48 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.39 +0.50 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.04 +0.53 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.70 +0.55 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.39 +0.58 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.17 +0.68 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.76 +0.78 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.58 +0.88 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.32 +0.83 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.11 +0.88 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.87 +0.92 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.77 +1.00 49 0 0 0
30MAR27 26.00 P 2.00 2.00 2.00 2.06 +0.20 48 1 1 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.37 +0.22 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.72 +0.26 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.09 +0.30 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.44 +0.25 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.89 +0.35 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.33 +0.37 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.77 +0.37 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.26 +0.40 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.84 +0.48 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.35 +0.40 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.92 +0.42 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.52 +0.48 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.15 +0.51 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.80 +0.55 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.47 +0.58 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.13 +0.58 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.74 +0.52 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.45 +0.72 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.26 +0.84 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.95 +0.81 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.73 +0.82 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.50 +0.87 48 0 0 0
TOTAL PUT 485 5,521 +160
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$ 78.95
06MAR26 49.00 C 0.00 0.00 0.00 29.95 +0.51 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 28.95 +0.39 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 26.45 +0.41 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 23.95 +0.41 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 21.45 +0.41 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 18.95 +0.41 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 16.45 +0.41 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 13.95 +0.40 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 11.45 +0.40 0 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 8.95 +0.39 0 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 6.45 +0.40 0 0 0 0
06MAR26 75.00 C 4.00 4.00 4.00 3.95 +0.42 0 1 0 -1
06MAR26 77.50 C 1.25 1.25 1.25 1.45 +0.57 0 6 0 -36
06MAR26 80.00 C 0.03 0.03 0.03 0.00 -0.02 0 6 1,642 0
06MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
06MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 29.97 +0.01 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 29.01 +0.45 139 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 27.12 +0.50 207 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 24.21 +0.67 151 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 21.48 +0.44 72 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 18.98 +0.44 56 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 16.98 +0.94 125 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 13.98 +0.43 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 11.49 +0.28 43 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 9.06 +0.50 48 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 6.70 +0.65 46 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 4.07 +0.47 25 0 0 0
13MAR26 77.50 C 1.53 1.68 1.53 1.75 +0.44 18 11 83 +11
13MAR26 80.00 C 0.28 0.32 0.26 0.29 -0.26 15 947 845 +321
13MAR26 82.50 C 0.05 0.05 0.04 0.25 -0.09 29 79 352 +79
13MAR26 85.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.22 -0.01 63 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.21 -0.01 72 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.20 -0.01 80 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.19 -0.01 88 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.18 -0.01 96 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.17 -0.01 102 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.16 -0.01 109 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.15 -0.01 115 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.14 -0.01 120 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.02 +0.06 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.03 +0.37 0 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 27.12 +0.50 109 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.25 +0.66 79 0 2 0
30MAR26 57.50 C 21.67 21.67 21.67 21.83 +0.79 76 2 2 -2
30MAR26 60.00 C 19.08 19.08 19.08 19.62 +1.08 79 2 16 +2
30MAR26 62.50 C 0.00 0.00 0.00 17.05 +0.67 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.06 +0.19 0 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.57 +0.24 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.08 +0.28 20 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 6.70 +0.56 22 0 25 0
30MAR26 75.00 C 4.18 4.18 4.18 4.27 +0.34 17 5 520 -3
30MAR26 77.50 C 2.16 2.20 2.06 2.21 +0.41 15 5 1,149 -5
30MAR26 80.00 C 0.80 0.90 0.76 0.85 +0.15 15 992 7,680 -57
30MAR26 82.50 C 0.31 0.31 0.28 0.37 +0.03 18 541 6,335 -12
30MAR26 85.00 C 0.00 0.00 0.00 0.24 -0.04 22 1 5,625 +1
30MAR26 87.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 4,301 0
30MAR26 90.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 4,743 0
30MAR26 92.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 8,380 0
30MAR26 95.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 568 0
30MAR26 100.00 C 0.01 0.01 0.01 0.18 -0.01 51 1 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 -0.01 55 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 -0.01 58 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 -0.01 62 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 -0.01 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 30.06 +0.10 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.14 -0.21 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.45 +0.83 79 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.88 +0.66 70 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.83 +0.79 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.62 +0.78 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.05 +0.52 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.20 +0.32 17 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.57 +0.18 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.26 +0.34 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.83 +0.49 14 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.83 +0.53 17 0 383 0
29APR26 77.50 C 0.00 0.00 0.00 2.75 +0.17 14 0 820 0
29APR26 80.00 C 1.44 1.51 1.44 1.49 +0.18 15 63 2,018 +16
29APR26 82.50 C 0.74 0.74 0.71 0.75 +0.17 15 30 3,017 +16
29APR26 85.00 C 0.37 0.40 0.37 0.41 +0.13 17 355 2,540 -2
29APR26 87.50 C 0.22 0.22 0.22 0.23 -0.01 18 102 2,358 +100
29APR26 90.00 C 0.14 0.14 0.14 0.22 -0.01 22 4 476 0
29APR26 92.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.16 +0.20 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.14 -0.21 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.45 +0.83 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.88 +0.66 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.91 +0.65 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.62 +0.64 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.05 +0.52 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.31 +0.34 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.27 +0.88 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.35 +0.23 0 0 29 0
28MAY26 72.50 C 0.00 0.00 0.00 7.24 +0.64 16 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.14 +0.54 15 0 781 0
28MAY26 77.50 C 3.25 3.40 3.19 3.24 +0.20 14 240 665 +240
28MAY26 80.00 C 1.90 1.90 1.90 1.97 +0.20 14 2 287 +2
28MAY26 82.50 C 1.10 1.13 1.06 1.17 +0.11 15 49 1,255 +44
28MAY26 85.00 C 0.64 0.65 0.61 0.75 +0.06 17 311 815 +2
28MAY26 87.50 C 0.39 0.39 0.39 0.50 +0.03 18 4 627 0
28MAY26 90.00 C 0.25 0.25 0.25 0.34 +0.01 19 12 365 +12
28MAY26 92.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 126 0
28MAY26 97.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.31 +0.35 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.27 -0.08 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.45 +0.83 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.88 +0.66 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.91 +0.37 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.62 +0.64 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.05 +0.44 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.31 +0.34 0 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.27 +0.67 25 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.35 +0.23 0 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.24 +0.64 15 0 178 0
29JUN26 75.00 C 4.98 4.98 4.98 5.14 +0.54 15 30 877 0
29JUN26 77.50 C 3.32 3.50 3.32 3.38 +0.34 14 62 515 +30
29JUN26 80.00 C 2.03 2.14 2.02 1.97 +0.20 14 64 1,698 +44
29JUN26 82.50 C 1.32 1.32 1.32 1.17 +0.11 15 50 1,744 +50
29JUN26 85.00 C 0.80 0.83 0.80 0.75 +0.06 16 26 4,369 +2
29JUN26 87.50 C 0.00 0.00 0.00 0.50 +0.02 17 0 1,810 0
29JUN26 90.00 C 0.35 0.35 0.35 0.34 0.00 18 11 2,801 +11
29JUN26 92.50 C 0.00 0.00 0.00 0.25 -0.02 20 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 2,095 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.10 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.08 26 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.31 +0.35 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.77 +0.42 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.45 +0.83 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.88 +0.66 43 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.31 +0.71 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.72 +0.74 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.05 +0.44 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.31 +0.34 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.27 +0.64 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.37 +0.10 0 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.24 +0.29 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.44 +0.19 15 0 497 0
29SEP26 77.50 C 0.00 0.00 0.00 3.99 +0.19 15 0 110 0
29SEP26 80.00 C 0.00 0.00 0.00 2.94 +0.12 16 0 2,274 0
29SEP26 82.50 C 1.74 1.83 1.74 2.26 +0.06 17 100 483 +100
29SEP26 85.00 C 1.25 1.25 1.25 1.78 +0.03 18 1,001 1,552 +345
29SEP26 87.50 C 0.00 0.00 0.00 1.44 0.00 19 0 1,381 0
29SEP26 90.00 C 0.68 0.68 0.68 1.18 -0.01 20 5 3,040 -5
29SEP26 92.50 C 0.50 0.51 0.50 1.00 -0.01 22 111 341 +11
29SEP26 95.00 C 0.40 0.40 0.40 0.85 -0.02 23 10 1,276 +10
29SEP26 97.50 C 0.00 0.00 0.00 0.74 -0.03 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.65 -0.02 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.59 -0.03 26 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.54 -0.02 27 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.49 -0.02 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.03 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.41 -0.03 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.31 +0.35 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.77 +0.42 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.45 +0.83 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.88 +0.66 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.31 +0.71 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.72 +0.74 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.05 +0.44 22 0 0 0
30DEC26 65.00 C 14.64 14.64 14.64 14.69 +0.55 21 72 109 +23
30DEC26 67.50 C 12.20 12.20 12.20 12.27 +0.60 18 30 30 +30
30DEC26 70.00 C 0.00 0.00 0.00 9.37 +0.10 0 0 87 0
30DEC26 72.50 C 7.57 7.57 7.55 7.56 +0.46 14 60 60 +60
30DEC26 75.00 C 0.00 0.00 0.00 5.73 +0.26 14 0 607 0
30DEC26 77.50 C 3.90 4.15 3.90 4.45 +0.42 15 65 1,397 0
30DEC26 80.00 C 3.00 3.00 3.00 3.45 +0.40 15 1 916 0
30DEC26 82.50 C 0.00 0.00 0.00 2.82 +0.35 16 0 639 0
30DEC26 85.00 C 1.60 1.60 1.60 2.35 +0.29 17 1 810 0
30DEC26 87.50 C 1.25 1.25 1.25 1.98 +0.24 18 10 2,726 -10
30DEC26 90.00 C 0.00 0.00 0.00 1.72 +0.24 19 0 849 0
30DEC26 92.50 C 0.76 0.76 0.76 1.50 +0.20 20 8 450 -8
30DEC26 95.00 C 0.00 0.00 0.00 1.35 +0.20 21 0 444 0
30DEC26 97.50 C 0.47 0.47 0.47 1.20 +0.16 22 1 8 +1
30DEC26 100.00 C 0.00 0.00 0.00 1.11 +0.16 23 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 1.03 +0.17 24 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.95 +0.14 25 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 +0.12 26 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.86 +0.13 27 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.83 +0.13 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 +0.13 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.78 +0.13 30 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.36 +0.40 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.77 +0.42 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.45 +0.83 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.88 +0.52 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.31 +0.71 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.91 +0.93 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.14 +0.53 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.88 +0.74 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.27 +0.39 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.74 -0.02 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.18 +0.73 15 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.39 +0.40 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.08 +0.31 14 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 3.99 +0.23 14 0 41 0
30MAR27 82.50 C 0.00 0.00 0.00 3.22 +0.13 15 0 0 0
30MAR27 85.00 C 2.10 2.10 2.10 2.60 +0.04 15 13 70 +13
30MAR27 87.50 C 0.00 0.00 0.00 2.10 -0.02 16 0 210 0
30MAR27 90.00 C 0.00 0.00 0.00 1.73 -0.07 16 0 3 0
30MAR27 92.50 C 0.00 0.00 0.00 1.50 -0.03 17 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.35 +0.03 18 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.20 +0.05 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.11 +0.10 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.03 +0.14 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.95 +0.14 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 +0.12 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.86 +0.13 23 0 0 0
TOTAL CALL 5,502 114,800 +1,435
06MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 400 0
06MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 20 0
06MAR26 77.50 P 0.05 0.05 0.05 0.00 -0.05 0 1 706 -1
06MAR26 80.00 P 1.16 1.16 0.98 1.05 -0.66 0 120 0 -254
06MAR26 82.50 P 0.00 0.00 0.00 3.55 -0.65 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 6.05 -0.65 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 8.55 -0.65 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 11.05 -0.65 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 13.55 -0.65 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 16.05 -0.65 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 18.55 -0.65 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 21.05 -0.65 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 23.55 -0.65 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 26.05 -0.65 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 28.55 -0.65 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 31.05 -0.65 0 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.08 29 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.09 25 0 284 0
13MAR26 77.50 P 0.21 0.21 0.17 0.31 -0.10 19 7 829 0
13MAR26 80.00 P 1.52 1.52 1.17 1.26 -0.96 14 115 142 +107
13MAR26 82.50 P 0.00 0.00 0.00 3.77 -0.74 29 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 6.45 -0.70 50 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 9.05 -0.33 67 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 11.78 -0.48 88 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 14.01 -0.39 88 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 16.37 -0.64 91 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 18.93 -0.54 104 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 21.24 -1.00 99 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 24.23 -0.09 139 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 27.00 -0.10 161 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 29.08 -0.45 149 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 31.43 -0.59 147 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.06 25 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.11 19 0 600 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.15 18 0 829 0
30MAR26 75.00 P 0.20 0.20 0.17 0.19 -0.19 17 84 4,986 +44
30MAR26 77.50 P 0.63 0.66 0.54 0.66 -0.13 16 155 9,790 -30
30MAR26 80.00 P 1.78 1.78 1.68 1.84 -0.38 16 48 7,904 -47
30MAR26 82.50 P 3.95 3.95 3.70 3.77 -0.74 17 45 4,792 -45
30MAR26 85.00 P 6.00 6.12 6.00 6.45 -0.70 28 49 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 9.05 -0.33 37 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 11.78 -0.48 49 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.01 -0.44 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.37 -0.64 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.93 -0.54 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.37 -0.87 61 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.23 -0.09 77 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.00 -0.10 89 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.08 -0.45 83 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.44 -0.58 82 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.55 -0.65 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.58 -0.12 96 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.03 -0.17 98 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.33 -0.37 94 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.03 23 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.04 20 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.05 18 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 -0.07 16 0 703 0
29APR26 72.50 P 0.18 0.18 0.18 0.16 -0.09 16 5 906 0
29APR26 75.00 P 0.45 0.45 0.39 0.44 -0.20 15 51 2,078 -30
29APR26 77.50 P 1.02 1.07 0.93 1.06 -0.32 14 474 6,246 -123
29APR26 80.00 P 2.20 2.20 2.11 2.16 -0.48 14 8 1,280 +6
29APR26 82.50 P 0.00 0.00 0.00 3.98 -0.53 15 0 1,947 0
29APR26 85.00 P 0.00 0.00 0.00 6.45 -0.70 20 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 9.05 -0.33 26 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 11.78 -0.48 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 14.01 -0.44 34 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.37 -0.64 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.93 -0.54 41 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.37 -0.87 43 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.26 -0.06 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.00 -0.10 61 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.08 -0.47 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.44 -0.58 57 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.74 -0.69 55 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 0.00 18 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 151 0
28MAY26 72.50 P 0.00 0.00 0.00 0.36 -0.01 16 0 617 0
28MAY26 75.00 P 0.68 0.68 0.68 0.74 -0.10 15 1 1,226 -1
28MAY26 77.50 P 1.31 1.33 1.26 1.41 -0.26 14 42 2,152 0
28MAY26 80.00 P 2.45 2.45 2.45 2.48 -0.44 14 2 567 0
28MAY26 82.50 P 4.41 4.42 4.18 4.23 -0.68 14 561 1,608 +501
28MAY26 85.00 P 0.00 0.00 0.00 6.45 -0.70 17 0 272 0
28MAY26 87.50 P 8.79 8.79 8.66 9.05 -0.60 22 60 170 +60
28MAY26 90.00 P 0.00 0.00 0.00 11.78 -0.48 28 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 14.01 -0.44 29 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.39 -0.62 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.93 -0.54 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.68 -0.56 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.26 -0.12 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.00 -0.10 51 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.08 -0.47 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.44 -0.77 48 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 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 18 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 17 0 472 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 0.00 15 0 405 0
29JUN26 70.00 P 0.00 0.00 0.00 0.45 -0.01 15 0 4,372 0
29JUN26 72.50 P 0.00 0.00 0.00 0.90 -0.07 14 0 4,779 0
29JUN26 75.00 P 1.41 1.44 1.39 1.63 -0.17 14 51 2,898 +31
29JUN26 77.50 P 2.46 2.51 2.43 2.73 -0.29 13 13 5,425 -2
29JUN26 80.00 P 4.01 4.01 3.95 4.22 -0.40 12 40 3,709 +30
29JUN26 82.50 P 6.17 6.17 5.88 6.19 -0.61 12 91 2,737 0
29JUN26 85.00 P 8.29 8.29 8.12 8.71 -0.28 16 50 1,409 +16
29JUN26 87.50 P 0.00 0.00 0.00 10.61 -0.69 0 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 13.29 -0.36 16 0 324 0
29JUN26 92.50 P 0.00 0.00 0.00 15.33 -0.95 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.67 -1.03 0 0 429 0
29JUN26 97.50 P 20.07 20.07 20.07 20.06 -0.73 0 12 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.92 -0.26 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.42 -0.16 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.75 -0.30 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.66 -1.06 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.84 -0.30 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.55 -0.75 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.22 -0.40 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.34 +0.01 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.63 -0.29 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 14 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.03 13 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.09 13 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 -0.17 14 0 115 0
29SEP26 70.00 P 1.09 1.09 1.09 0.84 -0.28 14 1,003 1,505 +1,000
29SEP26 72.50 P 1.88 1.88 1.88 1.61 -0.31 15 8 1,028 0
29SEP26 75.00 P 2.90 2.90 2.90 2.70 -0.39 16 10 2,795 -10
29SEP26 77.50 P 4.40 4.40 4.28 4.10 -0.49 17 162 1,007 0
29SEP26 80.00 P 0.00 0.00 0.00 5.77 -0.40 17 0 3,960 0
29SEP26 82.50 P 0.00 0.00 0.00 7.75 -0.59 19 0 1,011 0
29SEP26 85.00 P 0.00 0.00 0.00 9.89 -0.65 20 0 297 0
29SEP26 87.50 P 0.00 0.00 0.00 12.15 -0.66 22 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.25 -0.90 22 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.87 -0.68 25 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.31 -0.68 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.78 -0.37 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.26 -0.04 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.77 -0.19 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.28 -0.68 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.66 -0.17 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.34 -0.50 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.03 -1.39 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.42 +0.14 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.90 -1.13 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.28 -0.75 34 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 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 66 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 35 0
30DEC26 60.00 P 0.18 0.18 0.18 0.03 -0.03 12 5 190 +5
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.06 13 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.11 13 0 826 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.16 13 0 318 0
30DEC26 70.00 P 0.00 0.00 0.00 1.14 -0.20 14 0 1,918 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 -0.24 14 0 776 0
30DEC26 75.00 P 3.22 3.22 3.22 3.05 -0.25 15 3 1,498 +3
30DEC26 77.50 P 4.76 4.76 4.65 4.41 -0.27 16 10 1,728 +6
30DEC26 80.00 P 6.45 6.45 6.45 6.03 -0.29 16 2 1,053 0
30DEC26 82.50 P 0.00 0.00 0.00 8.01 -0.34 17 0 605 0
30DEC26 85.00 P 0.00 0.00 0.00 10.13 -0.41 19 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 12.36 -0.45 20 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 14.69 -0.46 22 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 17.06 -0.50 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.49 -0.50 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.93 -0.22 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.42 -0.39 28 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.91 -0.55 30 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.28 -0.70 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.66 -0.17 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.34 -0.50 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.54 -0.88 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.42 +0.14 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.49 -0.54 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 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
30MAR27 60.00 P 0.27 0.27 0.27 0.21 +0.01 15 5 10 +5
30MAR27 62.50 P 0.00 0.00 0.00 0.39 0.00 15 0 5 0
30MAR27 65.00 P 0.64 0.64 0.64 0.66 -0.04 15 3 25 +3
30MAR27 67.50 P 0.00 0.00 0.00 1.09 -0.07 15 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 1.66 -0.06 15 0 24 0
30MAR27 72.50 P 0.00 0.00 0.00 2.50 -0.19 15 0 33 0
30MAR27 75.00 P 3.60 3.60 3.60 3.52 -0.27 15 10 312 +10
30MAR27 77.50 P 4.94 4.94 4.94 4.76 -0.36 15 4 22 +4
30MAR27 80.00 P 6.69 6.69 6.69 6.23 -0.25 15 2 15 +2
30MAR27 82.50 P 0.00 0.00 0.00 8.05 -0.55 16 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 10.13 -0.46 17 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 12.36 -0.50 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.69 -0.46 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 17.06 -0.50 21 0 12 0
30MAR27 95.00 P 0.00 0.00 0.00 19.49 -0.50 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.93 -0.43 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.42 -0.39 26 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.91 -0.55 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.28 -0.70 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.66 -0.48 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.34 -0.50 32 0 0 0
TOTAL PUT 3,312 114,987 +1,290
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$ 7.84
30MAR26 5.00 C 0.00 0.00 0.00 2.88 +0.21 104 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.63 +0.20 94 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.38 +0.20 85 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.13 +0.21 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.88 +0.20 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.61 +0.15 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.39 +0.21 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.14 +0.21 45 0 0 0
30MAR26 7.00 C 0.85 0.85 0.85 0.89 +0.20 36 10 139 -10
30MAR26 7.25 C 0.00 0.00 0.00 0.62 +0.14 22 0 231 0
30MAR26 7.50 C 0.39 0.44 0.39 0.44 +0.14 28 4 654 -3
30MAR26 7.75 C 0.20 0.28 0.20 0.27 +0.10 26 94 917 -4
30MAR26 8.00 C 0.11 0.15 0.11 0.15 +0.07 26 1,307 2,627 +1,075
30MAR26 8.25 C 0.06 0.09 0.06 0.08 +0.04 27 24 514 +16
30MAR26 8.50 C 0.04 0.04 0.04 0.04 +0.02 28 36 795 0
30MAR26 8.75 C 0.02 0.02 0.02 0.02 +0.01 28 10 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.90 +0.21 73 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.66 +0.23 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.41 +0.19 63 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.16 +0.21 56 0 0 0
29APR26 6.00 C 1.80 1.80 1.80 1.91 +0.20 50 15 30 -15
29APR26 6.25 C 0.00 0.00 0.00 1.66 +0.20 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.41 +0.18 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.17 +0.19 33 0 2 0
29APR26 7.00 C 0.90 0.90 0.90 0.89 +0.13 21 5 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.72 +0.16 27 0 227 0
29APR26 7.50 C 0.50 0.52 0.50 0.50 +0.11 23 4 753 +2
29APR26 7.75 C 0.00 0.00 0.00 0.37 +0.11 25 0 633 0
29APR26 8.00 C 0.19 0.25 0.19 0.25 +0.08 25 336 1,991 +175
29APR26 8.25 C 0.13 0.15 0.13 0.16 +0.06 25 106 2,071 +106
29APR26 8.50 C 0.09 0.10 0.09 0.10 +0.04 25 18 613 +18
29APR26 8.75 C 0.06 0.06 0.06 0.06 +0.03 25 64 160 -25
29APR26 9.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 166 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.92 +0.19 62 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.67 +0.16 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.43 +0.17 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.18 +0.18 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.93 +0.21 42 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.68 +0.19 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.44 +0.19 33 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.20 +0.18 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.98 +0.18 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.78 +0.18 26 0 396 0
28MAY26 7.50 C 0.54 0.59 0.54 0.57 +0.11 23 3 644 +2
28MAY26 7.75 C 0.00 0.00 0.00 0.45 +0.12 25 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.32 +0.09 24 0 916 0
28MAY26 8.25 C 0.00 0.00 0.00 0.23 +0.07 25 0 12 0
28MAY26 8.50 C 0.14 0.14 0.14 0.16 +0.05 25 1 331 +1
28MAY26 8.75 C 0.10 0.11 0.10 0.11 +0.04 25 321 531 +321
28MAY26 9.00 C 0.08 0.08 0.08 0.07 +0.02 25 1 22 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.92 +0.15 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.70 +0.19 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.44 +0.18 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.18 +0.17 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.94 +0.20 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 +0.20 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.44 +0.19 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 +0.19 28 0 10 0
29JUN26 7.00 C 0.97 0.97 0.97 0.98 +0.14 25 4 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.79 +0.15 25 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 +0.11 22 0 272 0
29JUN26 7.75 C 0.40 0.40 0.40 0.47 +0.10 24 2 500 0
29JUN26 8.00 C 0.30 0.37 0.30 0.35 +0.08 24 156 664 +154
29JUN26 8.25 C 0.00 0.00 0.00 0.25 +0.06 24 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 +0.05 24 0 619 0
29JUN26 8.75 C 0.13 0.15 0.13 0.12 +0.03 24 308 712 +300
29JUN26 9.00 C 0.12 0.12 0.12 0.08 +0.02 24 20 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.02 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 +0.15 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.70 +0.19 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 +0.18 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 +0.17 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.20 32 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 +0.21 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 +0.18 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 +0.22 28 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 +0.17 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 +0.13 25 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 +0.13 25 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 +0.11 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.09 25 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.08 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 +0.08 26 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.07 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 +0.03 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.04 26 0 194 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.03 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 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 0.01 0.00 32 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 +0.17 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.70 +0.19 38 0 0 0
30DEC26 5.50 C 2.30 2.30 2.30 2.44 +0.18 34 2 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 +0.17 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 +0.20 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 +0.20 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 +0.16 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 +0.15 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 +0.13 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 +0.13 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.11 23 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 +0.10 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.10 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 +0.08 24 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.07 24 0 117 0
30DEC26 8.75 C 0.29 0.32 0.29 0.35 +0.06 24 9 19 +9
30DEC26 9.00 C 0.00 0.00 0.00 0.29 +0.06 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.05 24 0 0 0
30DEC26 9.50 C 0.20 0.21 0.20 0.21 +0.04 25 8 13 +8
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.04 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 214 0
30DEC26 10.50 C 0.11 0.12 0.11 0.09 +0.02 24 15 21 +15
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 2.70 +0.19 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 +0.18 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.18 +0.17 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.94 +0.19 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 +0.15 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 +0.14 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 +0.15 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.20 +0.13 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 +0.12 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 +0.12 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 +0.11 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.70 +0.10 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 +0.09 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 +0.08 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.45 +0.08 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.39 +0.07 24 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 +0.05 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 - 24 0 0 -
TOTAL CALL 2,883 32,893 +2,145
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 33 25 456 -25
30MAR26 7.00 P 0.03 0.03 0.02 0.01 -0.01 26 440 1,022 -263
30MAR26 7.25 P 0.04 0.04 0.03 0.03 -0.03 26 184 1,097 +100
30MAR26 7.50 P 0.09 0.09 0.06 0.07 -0.05 25 43 692 +19
30MAR26 7.75 P 0.20 0.20 0.15 0.15 -0.09 24 14 1,743 +9
30MAR26 8.00 P 0.40 0.40 0.40 0.28 -0.12 24 2 853 0
30MAR26 8.25 P 0.44 0.44 0.44 0.45 -0.17 22 1 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.70 -0.15 30 0 705 0
30MAR26 8.75 P 0.00 0.00 0.00 0.94 -0.15 34 5 314 -5
30MAR26 9.00 P 1.30 1.30 1.30 1.16 -0.18 0 15 71 -15
30MAR26 9.25 P 0.00 0.00 0.00 1.41 -0.19 0 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.66 -0.19 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 -0.19 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.16 -0.18 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.66 -0.18 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.16 -0.19 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.66 -0.19 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.16 -0.19 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.66 -0.19 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.16 -0.19 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.66 -0.19 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.66 -0.19 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.16 -0.18 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 6.75 P 0.03 0.03 0.03 0.02 -0.01 26 5 180 0
29APR26 7.00 P 0.04 0.04 0.04 0.04 -0.01 25 60 541 0
29APR26 7.25 P 0.09 0.09 0.09 0.07 -0.04 23 20 725 +10
29APR26 7.50 P 0.17 0.17 0.15 0.14 -0.05 24 6 337 +6
29APR26 7.75 P 0.29 0.29 0.22 0.23 -0.09 23 101 753 -65
29APR26 8.00 P 0.00 0.00 0.00 0.36 -0.12 23 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.52 -0.15 23 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.75 -0.12 27 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 0.97 -0.16 29 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.17 -0.17 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.41 -0.19 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.66 -0.19 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.93 -0.17 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.16 -0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.66 -0.18 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 214 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 223 0
28MAY26 7.25 P 0.15 0.15 0.14 0.12 -0.04 24 276 1,000 -276
28MAY26 7.50 P 0.00 0.00 0.00 0.19 -0.07 23 0 676 0
28MAY26 7.75 P 0.00 0.00 0.00 0.30 -0.09 24 0 1,390 0
28MAY26 8.00 P 0.53 0.53 0.46 0.43 -0.12 24 90 1,008 +90
28MAY26 8.25 P 0.00 0.00 0.00 0.60 -0.11 25 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 0.79 -0.14 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.00 -0.16 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.22 -0.17 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.46 -0.18 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.69 -0.19 30 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.94 -0.21 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.18 -0.21 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.67 -0.21 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.03 24 0 119 0
29JUN26 7.00 P 0.14 0.14 0.12 0.13 -0.04 23 26 702 +14
29JUN26 7.25 P 0.00 0.00 0.00 0.20 -0.06 23 0 820 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 -0.07 23 0 305 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 -0.09 23 0 458 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.11 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 -0.14 22 0 150 0
29JUN26 8.50 P 0.92 0.92 0.92 0.90 -0.13 22 13 262 -3
29JUN26 8.75 P 0.00 0.00 0.00 1.09 -0.19 20 5 190 +5
29JUN26 9.00 P 0.00 0.00 0.00 1.30 -0.15 19 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.54 -0.14 20 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.78 -0.16 20 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.02 -0.17 18 0 21 0
29JUN26 10.00 P 2.27 2.27 2.27 2.23 -0.18 0 1 207 +1
29JUN26 10.50 P 0.00 0.00 0.00 2.73 -0.22 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.21 -0.16 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.71 -0.15 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.20 -0.17 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.24 -0.11 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.71 -0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.18 -0.17 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.69 -0.23 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.22 -0.18 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 6.00 P 0.05 0.05 0.05 0.06 0.00 26 3 30 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 80 0
29SEP26 6.50 P 0.15 0.15 0.15 0.13 -0.03 25 5 93 -5
29SEP26 6.75 P 0.20 0.20 0.20 0.19 -0.05 25 1 153 -1
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 477 0
29SEP26 7.25 P 0.40 0.40 0.40 0.38 -0.05 27 10 1,140 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.06 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.07 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 -0.09 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 -0.10 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 -0.11 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 -0.12 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.49 -0.14 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.71 -0.14 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 -0.15 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 -0.15 31 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.39 -0.17 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.88 -0.17 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.37 -0.18 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.88 -0.18 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.38 -0.19 45 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.87 -0.19 48 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.35 -0.21 49 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.83 -0.22 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.34 -0.19 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.82 -0.20 54 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.50 P 0.04 0.04 0.04 0.04 0.00 25 4 4 +4
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.04 24 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.05 25 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.06 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.06 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.07 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.09 25 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.10 25 0 7 0
30DEC26 8.50 P 1.26 1.26 1.26 1.15 -0.11 25 12 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 -0.12 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 -0.13 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.74 -0.14 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 -0.14 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.18 -0.15 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 -0.16 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 -0.17 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.38 -0.17 34 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.88 -0.18 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.38 -0.19 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.89 -0.18 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.02 24 0 17 0
30MAR27 6.50 P 0.22 0.22 0.22 0.23 -0.03 24 10 295 +10
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.03 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 -0.06 24 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.08 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.09 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 -0.09 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 -0.10 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 -0.11 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.58 -0.12 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 -0.13 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 -0.14 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 -0.15 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.44 - 28 0 0 -
TOTAL PUT 1,377 26,717 -380
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$ 11.83
30MAR26 6.00 C 0.00 0.00 0.00 5.87 -0.04 137 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.64 0.00 142 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.38 -0.03 128 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.13 -0.01 121 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.88 -0.01 114 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.63 -0.03 107 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.38 -0.03 100 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.13 +0.01 94 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.89 +0.02 92 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.63 -0.01 82 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.38 0.00 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.13 -0.07 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.90 0.00 71 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.64 -0.01 62 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.39 -0.01 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.15 0.00 54 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.90 0.00 48 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.40 0.00 37 0 7 0
30MAR26 11.00 C 0.94 0.94 0.94 0.93 -0.03 30 60 54 +14
30MAR26 11.50 C 0.53 0.53 0.53 0.53 -0.03 27 30 120 0
30MAR26 12.00 C 0.25 0.28 0.25 0.26 -0.02 27 200 363 +200
30MAR26 12.50 C 0.13 0.13 0.13 0.10 -0.02 26 402 1,614 +402
30MAR26 13.00 C 0.05 0.05 0.05 0.04 0.00 27 500 1,315 -261
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 476 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.41 -0.01 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.16 -0.08 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.92 -0.04 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.67 -0.03 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.43 -0.01 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.19 -0.01 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.94 +0.03 35 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.47 -0.02 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.04 -0.02 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.68 -0.01 26 0 37 0
29APR26 12.00 C 0.41 0.41 0.41 0.41 -0.01 25 30 236 0
29APR26 12.50 C 0.00 0.00 0.00 0.23 0.00 25 0 463 0
29APR26 13.00 C 0.00 0.00 0.00 0.12 0.00 25 0 364 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 0.00 26 0 69 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.42 -0.09 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.19 -0.07 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.95 -0.01 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.72 0.00 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.46 -0.02 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.23 -0.01 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.99 -0.01 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.13 -0.03 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.80 -0.02 26 0 21 0
28MAY26 12.00 C 0.55 0.55 0.55 0.53 -0.02 25 78 588 +78
28MAY26 12.50 C 0.37 0.37 0.37 0.34 -0.01 25 4 580 0
28MAY26 13.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 0.00 25 0 223 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 0.00 25 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 4.17 -0.05 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.94 0.00 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.68 -0.06 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.45 -0.06 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.25 -0.01 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.99 +0.02 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.74 0.00 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.49 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.26 -0.01 31 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.02 -0.02 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.58 -0.02 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.19 -0.02 26 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.86 -0.01 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.39 -0.01 24 0 546 0
29JUN26 13.00 C 0.30 0.30 0.30 0.25 0.00 24 5 250 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 0.00 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 3.71 -0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.45 -0.06 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.25 -0.01 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.00 +0.03 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.74 -0.02 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.50 -0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.27 -0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 -0.01 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.69 0.00 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.31 -0.01 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.01 -0.01 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 0.00 26 0 1,000 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 0.00 27 0 628 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 -0.01 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.01 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 0.00 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.46 -0.05 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.25 -0.01 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.00 +0.01 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.76 -0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.53 +0.01 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.32 +0.03 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.17 +0.04 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 -0.01 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.07 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.17 -0.01 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 -0.01 26 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 0.00 26 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 0.00 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 0.00 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 0.00 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 0.00 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 0.00 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 3.48 -0.03 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.25 -0.02 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.03 -0.01 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 -0.02 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.57 -0.03 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.37 -0.03 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.18 -0.03 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.85 -0.01 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 -0.02 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.34 -0.01 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 -0.01 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
TOTAL CALL 1,309 13,367 +438
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 50 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 759 0
30MAR26 11.50 P 0.15 0.17 0.15 0.16 0.00 25 38 881 +31
30MAR26 12.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 1,070 0
30MAR26 12.50 P 0.00 0.00 0.00 0.73 +0.01 23 0 1,192 0
30MAR26 13.00 P 0.00 0.00 0.00 1.17 0.00 0 0 286 0
30MAR26 13.50 P 0.00 0.00 0.00 1.67 +0.03 0 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.67 +0.03 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 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 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 210 0
29APR26 11.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 269 0
29APR26 12.00 P 0.00 0.00 0.00 0.51 +0.02 24 0 589 0
29APR26 12.50 P 0.00 0.00 0.00 0.83 +0.02 23 0 785 0
29APR26 13.00 P 0.00 0.00 0.00 1.23 +0.01 23 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.67 0.00 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.67 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.00 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 0.00 26 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 100 0
28MAY26 11.00 P 0.00 0.00 0.00 0.21 0.00 25 0 178 0
28MAY26 11.50 P 0.00 0.00 0.00 0.37 +0.01 24 0 58 0
28MAY26 12.00 P 0.00 0.00 0.00 0.60 +0.01 23 0 645 0
28MAY26 12.50 P 0.00 0.00 0.00 0.92 +0.03 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.30 -0.03 24 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.72 +0.02 24 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.19 +0.03 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.71 +0.04 31 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.67 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.67 +0.01 0 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 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 52 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 24 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 0.00 24 0 183 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.02 23 0 205 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 +0.02 23 0 335 0
29JUN26 12.50 P 1.15 1.15 1.15 1.22 +0.03 22 10 650 +10
29JUN26 13.00 P 0.00 0.00 0.00 1.60 +0.03 21 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.02 +0.03 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.33 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.79 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 0.00 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 0.00 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 0.00 26 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 0.00 26 0 723 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 +0.01 26 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.02 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.88 +0.02 27 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.05 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.68 -0.02 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.13 -0.02 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 -0.08 23 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 0.00 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.48 -0.04 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.48 +0.02 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.97 +0.04 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 0.00 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 0.00 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 +0.01 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 0.00 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.02 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.01 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 -0.05 25 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.01 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 0.00 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 -0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 -0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.57 0.00 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.04 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.51 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.00 +0.02 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 0.00 26 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 0.00 26 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 0.00 26 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 +0.01 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 +0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.73 +0.02 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.11 +0.02 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.46 +0.03 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.88 +0.01 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.31 +0.02 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.73 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.19 +0.03 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.62 +0.01 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.09 +0.03 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.54 0.00 28 0 0 0
TOTAL PUT 48 13,384 +41
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$ 61.55
30MAR26 30.00 C 0.00 0.00 0.00 31.60 +0.40 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.06 +0.27 169 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.06 +0.27 162 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.00 +0.20 151 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.61 +0.40 74 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.00 +0.79 139 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.05 +0.25 136 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.07 +0.85 131 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.07 +0.85 126 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 23.05 +0.83 119 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 22.03 +0.44 112 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.07 +0.46 109 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 20.08 +0.70 104 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.10 +0.87 100 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 17.62 -0.03 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 17.11 +0.58 90 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 16.10 +0.89 84 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 14.63 -0.02 30 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 13.67 +0.04 45 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 13.01 +0.77 66 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 11.99 +0.59 60 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 9.17 +0.10 30 0 1,384 0
30MAR26 55.00 C 6.40 6.40 6.40 6.96 +0.29 37 1 833 +1
30MAR26 57.50 C 4.30 4.53 4.30 4.67 +0.26 31 58 423 +27
30MAR26 60.00 C 2.70 2.71 2.40 2.82 +0.17 30 402 1,683 +292
30MAR26 62.50 C 1.36 1.48 1.22 1.52 +0.05 30 51 1,506 -17
30MAR26 65.00 C 0.72 0.76 0.71 0.73 -0.02 30 35 1,337 -1
30MAR26 67.50 C 0.32 0.33 0.32 0.33 -0.01 31 31 1,088 +29
30MAR26 70.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 892 0
30MAR26 72.50 C 0.09 0.09 0.08 0.04 -0.01 30 32 806 +30
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 32 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 38 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 54 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.25 +0.36 72 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.21 +0.89 67 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.25 +0.60 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.23 +0.70 61 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.10 +0.76 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.19 +0.54 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.15 +0.37 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.01 +0.77 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.08 +0.68 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.76 +0.36 37 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 7.07 -0.12 25 0 113 0
29APR26 57.50 C 5.09 5.20 5.09 5.40 +0.26 30 53 786 +7
29APR26 60.00 C 3.37 3.37 3.37 3.72 +0.18 29 35 777 0
29APR26 62.50 C 0.00 0.00 0.00 2.45 +0.10 29 0 395 0
29APR26 65.00 C 1.46 1.48 1.46 1.50 -0.01 29 31 1,134 +1
29APR26 67.50 C 0.84 0.95 0.84 0.95 +0.05 30 41 487 +38
29APR26 70.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 370 0
29APR26 72.50 C 0.38 0.38 0.38 0.28 +0.01 29 10 754 +10
29APR26 75.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 173 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 0.00 29 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 0.00 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 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.23 +0.70 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.10 +0.64 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.19 +0.54 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.23 +0.30 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.29 +0.89 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.14 +0.71 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.03 +0.33 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.89 +0.30 32 0 0 0
28MAY26 57.50 C 5.64 5.64 5.64 5.86 +0.22 29 1 27 0
28MAY26 60.00 C 4.11 4.11 4.10 4.29 +0.17 29 66 93 +3
28MAY26 62.50 C 0.00 0.00 0.00 3.05 +0.13 29 0 169 0
28MAY26 65.00 C 2.06 2.06 2.06 2.10 +0.09 29 10 248 +10
28MAY26 67.50 C 1.39 1.39 1.39 1.38 +0.05 29 30 858 +30
28MAY26 70.00 C 0.00 0.00 0.00 0.87 +0.04 29 0 150 0
28MAY26 72.50 C 0.00 0.00 0.00 0.53 +0.02 29 0 90 0
28MAY26 75.00 C 0.47 0.47 0.45 0.32 +0.01 29 45 163 -15
28MAY26 77.50 C 0.00 0.00 0.00 0.18 0.00 29 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.10 0.00 29 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 0.00 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 29 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.00 +0.16 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.24 +0.44 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.23 +0.46 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.23 +0.70 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.05 +0.50 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.03 +0.44 53 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 21.07 +0.46 51 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 20.25 +0.36 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.21 +0.51 50 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 18.25 +0.60 49 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 17.23 +0.60 45 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 16.34 +0.59 45 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 15.19 +0.25 39 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 14.35 +0.39 40 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 13.38 +0.39 38 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 12.43 +0.52 36 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 10.03 +0.24 31 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 8.07 +0.48 31 0 359 0
29JUN26 57.50 C 0.00 0.00 0.00 6.06 +0.24 29 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 4.53 +0.18 29 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 3.32 +0.11 29 0 422 0
29JUN26 65.00 C 2.36 2.36 2.36 2.41 +0.11 29 15 2,189 +15
29JUN26 67.50 C 0.00 0.00 0.00 1.72 +0.12 29 0 1,654 0
29JUN26 70.00 C 1.19 1.22 1.19 1.17 +0.09 29 41 516 +21
29JUN26 72.50 C 0.00 0.00 0.00 0.78 +0.06 29 0 105 0
29JUN26 75.00 C 0.00 0.00 0.00 0.51 +0.04 29 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 21.18 +0.48 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.25 +0.36 44 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.21 +0.51 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.25 +0.60 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.26 +0.63 37 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 16.34 +0.59 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.19 +0.25 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.35 +0.39 32 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 13.39 +0.38 31 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 12.43 +0.52 29 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 10.20 +0.06 27 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 8.21 +0.17 26 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 7.03 +0.54 29 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 5.36 +0.21 27 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 4.26 +0.17 27 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 3.36 +0.16 27 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.63 +0.10 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.05 +0.05 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.62 +0.05 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.26 +0.07 28 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 0.91 +0.05 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 20.25 +0.36 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.21 +0.51 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.25 +0.60 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.26 +0.63 31 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 16.37 +0.60 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.50 +0.42 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.62 +0.65 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.39 +0.19 26 0 5 0
30DEC26 50.00 C 12.12 12.12 12.12 12.52 -0.11 25 30 237 +15
30DEC26 52.50 C 0.00 0.00 0.00 10.91 +0.34 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.77 +0.27 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 7.33 +0.10 25 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 6.08 +0.21 25 0 41 0
30DEC26 62.50 C 0.00 0.00 0.00 5.01 +0.20 25 0 56 0
30DEC26 65.00 C 0.00 0.00 0.00 4.11 +0.18 25 0 853 0
30DEC26 67.50 C 0.00 0.00 0.00 3.33 +0.14 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.69 +0.05 26 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.22 +0.07 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.81 +0.10 26 0 119 0
30DEC26 77.50 C 1.45 1.45 1.45 1.43 +0.07 26 1 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.26 +0.44 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.37 +0.39 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 15.51 +0.35 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.70 +0.34 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.94 +0.33 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.20 +0.34 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.47 +0.31 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.91 +0.28 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.50 +0.25 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.23 +0.22 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.14 +0.22 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.19 +0.19 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.34 +0.16 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.62 +0.16 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.02 +0.13 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.48 +0.10 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.06 +0.10 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.69 +0.08 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.38 +0.08 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.13 +0.06 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
TOTAL CALL 1,019 32,827 +496
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 231 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 242 0
30MAR26 49.00 P 0.11 0.11 0.11 0.01 0.00 35 30 349 +9
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,002 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 1,758 0
30MAR26 55.00 P 0.29 0.30 0.29 0.16 -0.08 31 60 951 -50
30MAR26 57.50 P 0.76 0.76 0.66 0.50 -0.18 31 74 1,315 +40
30MAR26 60.00 P 1.43 1.59 1.30 1.24 -0.20 31 206 1,252 +57
30MAR26 62.50 P 2.98 2.99 2.45 2.45 -0.38 31 320 1,352 +100
30MAR26 65.00 P 4.57 4.57 4.55 4.20 -0.32 32 60 731 +43
30MAR26 67.50 P 0.00 0.00 0.00 6.37 -0.23 35 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 8.50 -0.68 30 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 10.95 -0.40 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.45 -0.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.95 -0.40 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.45 -0.40 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.95 -0.40 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.45 -0.40 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.95 -0.40 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.45 -0.40 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 25 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 82 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 146 0
29APR26 52.50 P 0.00 0.00 0.00 0.23 -0.05 29 0 209 0
29APR26 55.00 P 0.72 0.72 0.72 0.54 -0.11 29 4 378 +4
29APR26 57.50 P 1.28 1.28 1.28 1.12 -0.15 30 1 752 0
29APR26 60.00 P 2.17 2.17 2.17 2.02 -0.10 30 35 865 +35
29APR26 62.50 P 0.00 0.00 0.00 3.23 -0.23 29 0 539 0
29APR26 65.00 P 0.00 0.00 0.00 4.85 -0.29 30 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 6.86 -0.17 32 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 8.52 -0.91 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.07 -0.39 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.47 -0.40 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.95 -0.40 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.45 -0.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.95 -0.40 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.45 -0.40 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.95 -0.40 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.45 -0.40 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 33 0
28MAY26 47.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 68 0
28MAY26 49.00 P 0.00 0.00 0.00 0.23 -0.04 29 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.32 -0.06 29 0 135 0
28MAY26 52.50 P 0.87 0.87 0.87 0.67 -0.11 29 1 104 +1
28MAY26 55.00 P 1.46 1.46 1.46 1.25 -0.15 29 30 113 +30
28MAY26 57.50 P 2.33 2.33 2.16 2.12 -0.11 29 80 109 +7
28MAY26 60.00 P 3.50 3.50 3.26 3.26 -0.09 29 173 228 +55
28MAY26 62.50 P 0.00 0.00 0.00 4.63 -0.23 29 0 349 0
28MAY26 65.00 P 6.93 6.93 6.49 6.33 -0.26 29 83 280 +30
28MAY26 67.50 P 0.00 0.00 0.00 8.47 +0.13 31 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 10.02 -0.48 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.94 +0.33 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.33 +0.42 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.80 +0.62 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.74 -0.51 30 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.11 +0.02 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.01 -0.36 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.65 -0.50 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.44 +0.31 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 30 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 176 0
29JUN26 48.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 173 0
29JUN26 49.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 284 0
29JUN26 50.00 P 0.00 0.00 0.00 0.58 -0.05 29 0 325 0
29JUN26 52.50 P 1.17 1.19 1.17 1.04 -0.08 29 75 246 +49
29JUN26 55.00 P 1.77 1.77 1.77 1.73 -0.06 29 15 149 0
29JUN26 57.50 P 2.67 2.67 2.67 2.61 -0.08 29 3 141 0
29JUN26 60.00 P 4.00 4.00 3.83 3.73 -0.12 29 60 492 +30
29JUN26 62.50 P 5.21 5.21 5.21 5.21 -0.14 29 30 404 +30
29JUN26 65.00 P 0.00 0.00 0.00 6.81 -0.25 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 8.82 +0.12 30 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 10.94 -0.40 31 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 12.94 -0.01 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.44 +0.45 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.80 +0.01 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.81 -0.44 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.23 -0.38 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.67 -0.39 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.13 -0.39 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.60 -0.39 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.65 -0.05 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 -0.05 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.98 -0.06 28 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.18 -0.06 28 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.81 -0.09 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.63 -0.13 28 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 3.66 -0.13 29 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 4.90 -0.15 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 6.34 -0.21 29 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 7.61 -0.62 27 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 9.38 -0.58 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.73 -0.06 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.50 -0.11 28 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 15.84 -0.54 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.80 -0.34 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.08 -0.36 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.43 -0.37 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.81 -0.38 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.23 -0.38 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.67 -0.38 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.48 -0.04 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.59 -0.06 26 0 151 0
30DEC26 46.00 P 0.00 0.00 0.00 0.73 -0.04 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.90 -0.05 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 1.09 -0.06 26 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 1.29 -0.06 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.52 -0.08 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 2.22 -0.10 26 0 219 0
30DEC26 55.00 P 0.00 0.00 0.00 3.09 -0.13 27 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 4.14 -0.15 27 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 5.38 -0.17 27 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 6.81 -0.21 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 8.21 -0.44 26 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 9.88 -0.57 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 11.78 -0.60 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.83 -0.53 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.93 -0.65 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.09 -0.52 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.21 -0.36 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.52 -0.37 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.88 -0.37 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.27 -0.38 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.70 -0.38 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.25 -0.05 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.44 -0.07 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.69 -0.07 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.94 -0.07 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.69 -0.09 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.59 -0.12 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.65 -0.15 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.86 -0.18 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.25 -0.19 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.79 -0.22 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.45 -0.25 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.25 -0.25 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.17 -0.29 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.18 -0.40 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.29 -0.32 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.48 -0.34 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.73 -0.35 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.04 -0.36 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.39 -0.37 26 0 0 0
TOTAL PUT 1,340 25,059 +470
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$ 47.90
30MAR26 20.00 C 0.00 0.00 0.00 27.93 +0.59 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.94 +0.60 110 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.94 +0.60 99 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.94 +0.60 87 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.94 +0.60 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.94 +0.60 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.94 +0.59 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.95 +0.60 78 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.95 +0.59 70 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.95 +0.56 60 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.95 +0.56 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.95 +0.56 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.95 +0.59 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.96 +0.59 52 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.96 +0.55 45 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.96 +0.55 38 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.96 +0.56 0 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 10.96 +0.59 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.97 +0.60 34 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.97 +0.45 30 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.98 +0.45 30 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.99 +0.58 29 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 6.02 +0.70 29 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 5.08 +0.67 29 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 4.06 +0.31 23 0 157 0
30MAR26 45.00 C 0.00 0.00 0.00 3.25 +0.44 25 0 237 0
30MAR26 46.00 C 2.09 2.09 2.09 2.53 +0.34 27 15 200 0
30MAR26 47.00 C 0.00 0.00 0.00 1.90 +0.28 27 0 147 0
30MAR26 48.00 C 0.00 0.00 0.00 1.38 +0.22 28 0 153 0
30MAR26 49.00 C 0.00 0.00 0.00 0.96 +0.14 28 0 117 0
30MAR26 50.00 C 0.60 0.60 0.60 0.65 +0.11 28 1 190 +1
30MAR26 52.50 C 0.00 0.00 0.00 0.21 +0.05 29 0 340 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 18.01 +0.59 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.02 +0.60 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.02 +0.60 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.03 +0.60 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.03 +0.60 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.03 +0.59 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.04 +0.58 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.05 +0.50 27 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.06 +0.41 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.08 +0.56 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.11 +0.57 26 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.99 +0.58 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.05 +0.17 0 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 5.20 +0.20 20 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.40 +0.21 22 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.66 +0.31 23 0 88 0
29APR26 46.00 C 0.00 0.00 0.00 2.99 +0.28 24 0 122 0
29APR26 47.00 C 0.00 0.00 0.00 2.39 +0.25 24 0 209 0
29APR26 48.00 C 1.66 1.82 1.64 1.88 +0.20 25 69 163 +69
29APR26 49.00 C 1.27 1.27 1.27 1.45 +0.15 25 15 136 +15
29APR26 50.00 C 1.10 1.10 1.10 1.10 +0.12 25 1 79 +1
29APR26 52.50 C 0.00 0.00 0.00 0.53 +0.09 26 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.11 +0.65 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.26 +0.71 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.08 +0.43 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.08 +0.56 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.11 +0.54 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.46 +0.68 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.22 +0.34 18 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.51 +0.41 23 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.63 +0.15 22 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.98 +0.40 23 0 80 0
28MAY26 46.00 C 3.00 3.00 3.00 3.29 +0.26 23 15 83 +15
28MAY26 47.00 C 2.47 2.47 2.47 2.71 +0.22 23 15 49 +6
28MAY26 48.00 C 2.01 2.01 2.00 2.20 +0.18 24 30 73 +10
28MAY26 49.00 C 1.70 1.70 1.70 1.79 +0.16 24 3 89 +3
28MAY26 50.00 C 0.00 0.00 0.00 1.44 +0.15 24 0 121 0
28MAY26 52.50 C 0.00 0.00 0.00 0.75 +0.08 25 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.35 +0.03 24 0 40 0
28MAY26 57.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 60 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 25.03 +0.60 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.04 +0.60 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.04 +0.59 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.05 +0.60 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.06 +0.60 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.06 +0.60 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.07 +0.60 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.07 +0.60 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.08 +0.54 30 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.08 +0.58 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.09 +0.60 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.10 +0.60 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.11 +0.67 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.11 +0.58 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.26 +0.69 33 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.16 +0.51 24 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.38 +0.74 31 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.27 +0.70 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.46 +0.68 27 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.50 +0.40 25 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.51 +0.41 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.76 +0.28 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 4.07 +0.28 23 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 3.45 +0.29 24 0 51 0
29JUN26 47.00 C 0.00 0.00 0.00 2.88 +0.25 24 0 45 0
29JUN26 48.00 C 0.00 0.00 0.00 2.39 +0.21 24 0 128 0
29JUN26 49.00 C 0.00 0.00 0.00 1.96 +0.17 24 0 25 0
29JUN26 50.00 C 0.00 0.00 0.00 1.61 +0.15 24 0 62 0
29JUN26 52.50 C 0.00 0.00 0.00 0.96 +0.14 25 0 15 0
29JUN26 55.00 C 0.59 0.59 0.59 0.52 +0.09 25 2 2 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.27 +0.05 25 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.06 +0.60 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.06 +0.60 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.07 +0.60 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.07 +0.60 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.08 +0.54 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.08 +0.58 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.09 +0.60 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.10 +0.60 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.12 +0.60 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.14 +0.59 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.26 +0.69 28 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 10.16 +0.50 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.38 +0.63 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.27 +0.62 21 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.59 +0.53 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.89 +0.78 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.05 +0.57 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.32 +0.40 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.66 +0.34 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.11 +0.46 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.53 +0.34 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.07 +0.31 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.67 +0.27 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.30 +0.21 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.60 +0.13 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.13 +0.16 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.74 +0.12 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.47 +0.08 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.04 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.07 +0.60 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.08 +0.54 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.08 +0.58 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.09 +0.59 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.11 +0.60 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.13 +0.59 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.17 +0.58 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.26 +0.30 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.32 +0.55 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.38 +0.21 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.62 +0.52 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.82 +0.48 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.89 +0.47 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.41 +0.44 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.61 +0.26 22 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.04 +0.23 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.51 +0.36 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.03 +0.32 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.59 +0.31 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.19 +0.28 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.83 +0.24 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 2.08 +0.12 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.56 +0.16 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.09 +0.12 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 +0.09 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 +0.05 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.51 +0.54 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.70 +0.52 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.93 +0.51 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.21 +0.49 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.52 +0.47 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.88 +0.44 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 +0.43 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.72 +0.40 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.04 +0.38 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.56 +0.34 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.13 +0.34 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.71 +0.29 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.35 +0.26 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.55 +0.15 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.03 +0.22 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 +0.18 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 +0.13 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 +0.10 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 +0.07 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 +0.05 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
TOTAL CALL 166 5,668 +122
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 34.00 P 0.03 0.03 0.03 0.01 0.00 53 1 5 -1
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR26 40.00 P 0.06 0.06 0.06 0.01 -0.01 30 20 180 +5
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 205 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.06 29 0 193 0
30MAR26 44.00 P 0.28 0.28 0.28 0.22 -0.10 29 15 133 +15
30MAR26 45.00 P 0.54 0.54 0.54 0.39 -0.15 29 1 189 +1
30MAR26 46.00 P 0.59 0.89 0.59 0.65 -0.19 29 8 139 +4
30MAR26 47.00 P 0.00 0.00 0.00 1.01 -0.26 29 0 177 0
30MAR26 48.00 P 1.65 1.65 1.65 1.49 -0.33 30 10 201 +10
30MAR26 49.00 P 2.49 2.49 2.37 2.08 -0.40 30 19 168 +11
30MAR26 50.00 P 0.00 0.00 0.00 2.77 -0.41 30 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 4.89 -0.41 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.33 -0.37 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.89 -0.31 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.46 -0.62 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.60 -0.60 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.10 -0.60 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.39 -0.31 95 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.00 -0.20 107 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.19 -0.06 26 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.31 -0.10 26 0 171 0
29APR26 44.00 P 0.00 0.00 0.00 0.48 -0.14 26 0 209 0
29APR26 45.00 P 0.83 0.83 0.83 0.72 -0.18 26 3 106 +3
29APR26 46.00 P 0.00 0.00 0.00 1.04 -0.21 26 0 103 0
29APR26 47.00 P 1.70 1.70 1.70 1.44 -0.25 26 15 58 +15
29APR26 48.00 P 0.00 0.00 0.00 1.93 -0.29 26 0 36 0
29APR26 49.00 P 0.00 0.00 0.00 2.50 -0.34 26 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.16 -0.39 27 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.89 -0.56 24 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 7.40 -0.59 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.89 -0.62 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.46 -0.62 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.60 -0.60 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.10 -0.60 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.60 -0.60 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.39 -0.31 65 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.00 -0.20 74 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.14 -0.06 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.22 -0.09 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.35 -0.12 24 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.52 -0.16 24 0 49 0
28MAY26 43.00 P 0.00 0.00 0.00 0.75 -0.20 24 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 1.05 -0.24 25 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.41 -0.27 25 0 133 0
28MAY26 46.00 P 2.04 2.06 1.98 1.85 -0.29 25 16 75 0
28MAY26 47.00 P 2.69 2.70 2.50 2.37 -0.31 25 116 131 +101
28MAY26 48.00 P 0.00 0.00 0.00 2.96 -0.33 25 0 28 0
28MAY26 49.00 P 0.00 0.00 0.00 3.61 -0.35 25 0 19 0
28MAY26 50.00 P 0.00 0.00 0.00 4.33 -0.36 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.36 -0.36 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.41 -0.28 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.07 -0.31 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.52 -0.32 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.95 -0.27 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.44 -0.42 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.21 -0.17 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.08 -0.59 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.56 -0.60 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.41 -0.08 25 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 -0.10 25 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.81 -0.12 25 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.08 -0.14 25 0 74 0
29JUN26 44.00 P 0.00 0.00 0.00 1.41 -0.15 25 0 32 0
29JUN26 45.00 P 1.85 1.85 1.85 1.81 -0.16 25 15 93 +15
29JUN26 46.00 P 0.00 0.00 0.00 2.26 -0.19 25 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 2.78 -0.22 25 0 48 0
29JUN26 48.00 P 0.00 0.00 0.00 3.37 -0.24 26 0 75 0
29JUN26 49.00 P 0.00 0.00 0.00 4.01 -0.27 26 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.71 -0.27 26 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.66 -0.49 27 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.81 -0.43 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.11 -0.44 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.63 -0.24 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.10 -0.43 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.53 -0.50 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.21 -0.17 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.45 -0.32 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.56 -0.60 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 -0.05 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.05 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 -0.07 24 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 0.85 -0.10 25 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 -0.10 25 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.39 -0.12 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.71 -0.13 25 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.10 -0.13 25 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.52 -0.18 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.00 -0.19 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.52 -0.24 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.09 -0.28 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.72 -0.33 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.37 -0.20 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.07 -0.57 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.26 -0.46 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.48 -0.44 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.82 -0.33 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.22 -0.31 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.61 -0.42 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.21 -0.17 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.45 -0.32 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.57 -0.59 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 -0.07 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.85 -0.09 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.11 -0.10 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.36 -0.12 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.68 -0.10 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.02 -0.12 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.42 -0.13 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.85 -0.16 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.33 -0.20 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.85 -0.24 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.42 -0.28 24 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.03 -0.31 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.61 -0.10 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.46 -0.18 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.26 -0.46 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.48 -0.44 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.82 -0.33 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.22 -0.31 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.61 -0.42 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.21 -0.17 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.45 -0.32 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.57 -0.59 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.85 -0.07 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.06 -0.09 22 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 1.34 -0.07 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.62 -0.08 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.95 -0.08 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.32 -0.08 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.71 -0.11 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.16 -0.12 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.63 -0.17 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.16 -0.20 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.73 -0.23 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.32 -0.26 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.96 -0.15 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.48 -0.37 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.37 -0.42 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.48 -0.44 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.82 -0.33 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.22 -0.31 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.61 -0.42 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.21 -0.17 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.45 -0.32 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.57 -0.59 23 0 0 0
TOTAL PUT 239 5,472 +179
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$ 28.80
30MAR26 8.25 C 0.00 0.00 0.00 20.56 +0.18 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 20.31 +0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.06 -0.05 0 0 0 0
30MAR26 9.00 C 19.46 19.60 19.46 19.82 +0.17 161 125 215 +110
30MAR26 9.25 C 0.00 0.00 0.00 19.57 +0.13 156 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.32 +0.18 151 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.07 +0.08 146 0 0 0
30MAR26 10.00 C 18.46 18.60 18.46 18.82 +0.18 141 90 90 +90
30MAR26 10.50 C 0.00 0.00 0.00 18.32 +0.18 131 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.82 +0.18 120 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.32 +0.18 106 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.82 +0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.32 +0.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.82 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.40 +0.26 153 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.96 +0.21 162 0 30 0
30MAR26 14.50 C 14.11 14.11 14.05 14.32 +0.17 0 46 515 +31
30MAR26 15.00 C 0.00 0.00 0.00 13.83 +0.20 93 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.33 -0.05 86 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.83 +0.21 80 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 12.33 +0.18 74 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.81 +0.16 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.33 -0.01 58 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.83 +0.18 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.33 +0.15 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.83 +0.18 0 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.33 +0.15 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.84 +0.18 56 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.98 +0.31 81 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 7.03 +0.34 77 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 6.06 +0.34 69 0 883 0
30MAR26 24.00 C 4.56 4.78 4.56 4.94 +0.01 48 100 5,254 +15
30MAR26 25.00 C 0.00 0.00 0.00 4.04 +0.13 47 0 9,316 0
30MAR26 26.00 C 2.90 2.90 2.90 3.14 +0.05 43 5 1,749 0
30MAR26 27.00 C 2.27 2.59 2.27 2.38 -0.01 43 160 2,679 -46
30MAR26 28.00 C 1.58 1.83 1.50 1.75 +0.04 44 1,299 3,434 -678
30MAR26 29.00 C 1.24 1.36 1.05 1.24 0.00 44 663 2,399 +71
30MAR26 30.00 C 0.70 0.97 0.70 0.88 +0.02 45 580 4,026 +12
30MAR26 31.00 C 0.55 0.60 0.48 0.61 +0.01 47 716 2,926 +582
30MAR26 32.00 C 0.31 0.43 0.30 0.42 +0.01 48 208 3,900 +70
30MAR26 33.00 C 0.23 0.27 0.22 0.29 +0.02 49 124 1,185 +106
30MAR26 34.00 C 0.15 0.16 0.15 0.20 +0.02 50 58 1,292 +28
30MAR26 35.00 C 0.10 0.10 0.10 0.13 +0.01 51 19 10,803 -19
30MAR26 36.00 C 0.07 0.07 0.06 0.09 +0.01 52 70 1,726 -5
30MAR26 37.00 C 0.05 0.05 0.05 0.06 +0.01 53 5 1,070 -5
30MAR26 38.00 C 0.02 0.03 0.02 0.04 0.00 54 80 2,002 -60
30MAR26 39.00 C 0.02 0.02 0.02 0.03 0.00 55 5 628 0
30MAR26 40.00 C 0.01 0.01 0.01 0.02 0.00 56 160 1,219 +159
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 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 67 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 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 11.37 +0.03 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.87 +0.10 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.38 -0.07 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.06 +0.14 72 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.56 +0.12 68 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.84 -0.12 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.98 +0.09 50 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 7.03 +0.29 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.06 +0.10 43 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 5.18 +0.09 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.34 0.00 42 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 3.67 +0.12 44 0 30 0
29APR26 27.00 C 2.87 2.87 2.87 2.92 +0.05 42 3 3 +3
29APR26 28.00 C 2.52 2.52 2.28 2.38 +0.07 43 31 59 +1
29APR26 29.00 C 1.70 1.95 1.70 1.85 +0.02 42 52 111 +40
29APR26 30.00 C 0.00 0.00 0.00 1.47 +0.04 43 0 1,247 0
29APR26 31.00 C 1.00 1.12 0.97 1.16 +0.04 44 132 371 +58
29APR26 32.00 C 0.77 0.88 0.77 0.92 +0.07 45 38 804 +18
29APR26 33.00 C 0.65 0.73 0.65 0.72 +0.06 46 45 534 +45
29APR26 34.00 C 0.44 0.57 0.43 0.57 +0.08 47 82 505 +45
29APR26 35.00 C 0.00 0.00 0.00 0.44 +0.08 47 0 1,730 0
29APR26 36.00 C 0.25 0.31 0.25 0.35 +0.09 48 25 417 0
29APR26 37.00 C 0.00 0.00 0.00 0.28 +0.09 49 0 351 0
29APR26 38.00 C 0.20 0.20 0.20 0.22 +0.08 49 3 798 +3
29APR26 39.00 C 0.15 0.15 0.15 0.17 +0.07 50 6 627 +6
29APR26 40.00 C 0.10 0.11 0.10 0.14 +0.07 51 40 408 0
29APR26 41.00 C 0.00 0.00 0.00 0.11 +0.06 51 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.07 +0.04 53 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.06 +0.04 54 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.05 +0.04 54 0 189 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 5 0
29APR26 48.00 C 0.02 0.02 0.02 0.02 +0.01 54 20 503 +20
28MAY26 18.50 C 0.00 0.00 0.00 10.38 -0.07 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.09 +0.17 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.56 +0.01 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.91 -0.08 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.07 +0.18 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.06 +0.24 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.22 -0.03 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.33 +0.22 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.88 +0.50 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.08 +0.27 44 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 3.32 +0.11 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.76 +0.08 41 0 15 0
28MAY26 29.00 C 2.06 2.24 2.03 2.30 +0.08 42 45 238 -15
28MAY26 30.00 C 1.69 1.69 1.68 1.90 +0.04 42 30 517 0
28MAY26 31.00 C 1.61 1.61 1.61 1.56 +0.05 43 95 599 0
28MAY26 32.00 C 1.25 1.25 1.19 1.28 +0.04 43 2 1,084 0
28MAY26 33.00 C 0.00 0.00 0.00 1.05 +0.03 44 0 2,670 0
28MAY26 34.00 C 0.78 0.78 0.78 0.86 +0.02 44 1 518 0
28MAY26 35.00 C 0.67 0.68 0.67 0.70 0.00 44 25 602 -15
28MAY26 36.00 C 0.52 0.56 0.52 0.57 -0.01 45 61 305 -10
28MAY26 37.00 C 0.46 0.46 0.46 0.47 -0.01 45 10 203 0
28MAY26 38.00 C 0.00 0.00 0.00 0.39 -0.02 46 0 373 0
28MAY26 39.00 C 0.32 0.32 0.32 0.33 -0.01 47 10 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.26 -0.03 47 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.22 -0.02 48 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 18.84 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.39 +0.18 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.89 +0.22 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.39 +0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.90 +0.09 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.46 +0.19 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.91 +0.17 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.41 +0.18 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.96 +0.18 62 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.42 +0.18 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.93 +0.18 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.36 -0.04 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.84 +0.18 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.59 +0.13 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.06 0.00 55 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.52 +0.01 48 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.08 +0.25 51 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.57 +0.09 48 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.09 +0.07 46 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.70 +0.15 50 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.03 -0.05 36 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.29 +0.11 46 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 7.48 +0.15 47 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 6.34 +0.09 37 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.84 +0.35 44 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 5.04 +0.27 42 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.41 +0.24 43 0 142 0
29JUN26 27.00 C 3.43 3.43 3.43 3.65 +0.10 40 1 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 3.11 +0.07 40 0 2,680 0
29JUN26 29.00 C 2.58 2.58 2.58 2.63 +0.05 40 1 588 0
29JUN26 30.00 C 2.07 2.07 2.07 2.25 +0.06 41 2 7,090 -2
29JUN26 31.00 C 1.72 1.97 1.72 1.93 +0.07 42 42 585 +3
29JUN26 32.00 C 1.45 1.59 1.45 1.65 +0.05 42 33 598 +18
29JUN26 33.00 C 1.40 1.40 1.27 1.41 +0.04 43 11 1,073 +1
29JUN26 34.00 C 1.08 1.08 1.08 1.21 +0.03 43 10 1,105 +10
29JUN26 35.00 C 0.87 0.88 0.87 1.04 +0.02 44 5 2,213 -1
29JUN26 36.00 C 0.73 0.77 0.73 0.89 +0.01 45 14 1,495 0
29JUN26 37.00 C 0.00 0.00 0.00 0.77 0.00 45 0 1,118 0
29JUN26 38.00 C 0.53 0.53 0.53 0.66 -0.01 46 3 100 +3
29JUN26 39.00 C 0.00 0.00 0.00 0.57 -0.02 46 0 208 0
29JUN26 40.00 C 0.41 0.41 0.41 0.50 -0.01 47 10 4,372 0
29JUN26 41.00 C 0.38 0.38 0.38 0.43 -0.02 47 7 205 +7
29JUN26 42.00 C 0.00 0.00 0.00 0.38 -0.02 48 0 265 0
29JUN26 43.00 C 0.00 0.00 0.00 0.33 -0.03 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 126 0
29JUN26 45.00 C 0.00 0.00 0.00 0.26 -0.03 50 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.23 -0.03 50 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 -0.03 51 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 14.52 +0.24 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.93 +0.18 39 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.36 -0.04 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.94 +0.16 36 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.59 +0.07 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.09 +0.03 49 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.67 +0.16 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.08 +0.16 43 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.71 +0.23 47 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.09 +0.07 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.70 -0.01 42 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.15 -0.11 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.36 -0.06 40 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.64 +0.28 42 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.83 +0.29 41 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.11 +0.37 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.24 -0.17 37 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.67 -0.11 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 4.31 +0.18 41 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 3.73 +0.07 40 0 177 0
29SEP26 29.00 C 3.38 3.38 3.38 3.33 +0.10 40 15 229 +6
29SEP26 30.00 C 0.00 0.00 0.00 2.93 +0.07 40 0 232 0
29SEP26 31.00 C 2.37 2.37 2.37 2.60 +0.07 41 99 310 +99
29SEP26 32.00 C 2.12 2.18 2.07 2.30 +0.06 41 524 763 +510
29SEP26 33.00 C 1.92 1.92 1.83 2.04 +0.06 41 428 1,281 +367
29SEP26 34.00 C 1.65 1.66 1.65 1.80 +0.06 42 198 973 +198
29SEP26 35.00 C 1.46 1.46 1.45 1.60 +0.06 42 101 1,395 +81
29SEP26 36.00 C 0.00 0.00 0.00 1.40 +0.05 42 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.24 +0.04 42 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.09 +0.03 42 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 +0.01 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.85 +0.01 43 0 211 0
29SEP26 41.00 C 0.73 0.73 0.73 0.75 +0.01 43 20 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 0.00 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.59 0.00 43 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.51 -0.01 43 0 17 0
29SEP26 45.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 -0.01 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 -0.02 44 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 -0.03 44 0 102 0
30DEC26 17.00 C 0.00 0.00 0.00 12.09 +0.03 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.67 +0.16 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.08 +0.15 37 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.71 +0.23 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.10 +0.07 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.70 -0.01 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.21 -0.05 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.36 -0.06 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.88 +0.31 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.14 +0.35 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.40 +0.22 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.78 +0.07 37 0 0 0
30DEC26 26.00 C 4.94 4.94 4.94 5.23 -0.05 37 10 380 0
30DEC26 27.00 C 0.00 0.00 0.00 4.85 0.00 39 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.33 +0.08 39 0 57 0
30DEC26 29.00 C 3.89 3.89 3.89 3.93 +0.08 39 1 136 0
30DEC26 30.00 C 3.65 3.65 3.51 3.59 +0.05 39 25 159 -10
30DEC26 31.00 C 0.00 0.00 0.00 3.26 +0.08 40 0 66 0
30DEC26 32.00 C 0.00 0.00 0.00 2.97 +0.08 40 0 34 0
30DEC26 33.00 C 2.53 2.53 2.53 2.70 +0.06 40 1 1,130 0
30DEC26 34.00 C 0.00 0.00 0.00 2.46 +0.06 41 0 2,122 0
30DEC26 35.00 C 0.00 0.00 0.00 2.24 +0.03 41 0 1,063 0
30DEC26 36.00 C 0.00 0.00 0.00 2.05 +0.03 41 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 1.87 +0.04 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.71 +0.02 42 0 102 0
30DEC26 39.00 C 0.00 0.00 0.00 1.56 +0.04 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.45 +0.05 43 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.33 +0.05 43 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.22 +0.01 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.17 +0.05 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.09 +0.04 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 1.01 +0.04 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.93 +0.04 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.84 0.00 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 +0.01 45 0 51 0
30MAR27 18.50 C 0.00 0.00 0.00 10.71 +0.15 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.24 +0.02 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.90 +0.10 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.49 +0.10 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.68 +0.03 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.01 +0.08 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.57 +0.25 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.81 +0.16 36 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 6.22 +0.10 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.71 +0.11 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.23 +0.07 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.87 +0.08 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.47 +0.06 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.14 +0.05 39 0 23 0
30MAR27 31.00 C 0.00 0.00 0.00 3.81 +0.06 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.51 +0.06 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.25 +0.07 40 0 17 0
30MAR27 34.00 C 2.90 2.90 2.90 2.99 +0.05 40 1 1 +1
30MAR27 35.00 C 0.00 0.00 0.00 2.77 +0.06 40 0 18 0
30MAR27 36.00 C 0.00 0.00 0.00 2.56 +0.05 40 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.32 +0.01 40 0 14 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 -0.01 40 0 0 0
30MAR27 39.00 C 2.00 2.00 2.00 1.99 -0.02 41 6 6 +6
30MAR27 40.00 C 0.00 0.00 0.00 1.86 0.00 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.73 -0.08 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.62 -0.09 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.53 -0.03 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.45 -0.03 43 0 25 0
TOTAL CALL 6,837 134,340 +1,957
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 187 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 167 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 152 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 829 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 71 60 734 +60
30MAR26 19.00 P 0.01 0.01 0.01 0.01 0.00 67 115 9,199 +115
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,134 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 14,546 0
30MAR26 23.00 P 0.09 0.09 0.09 0.05 -0.02 49 10 3,678 +10
30MAR26 24.00 P 0.18 0.18 0.16 0.10 -0.03 48 36 10,161 +3
30MAR26 25.00 P 0.32 0.32 0.23 0.20 -0.05 48 92 2,106 +23
30MAR26 26.00 P 0.51 0.51 0.36 0.37 -0.08 47 167 3,932 -51
30MAR26 27.00 P 0.81 0.81 0.59 0.63 -0.06 47 1,083 2,010 +575
30MAR26 28.00 P 1.08 1.22 0.91 0.99 -0.07 47 532 5,129 -112
30MAR26 29.00 P 1.80 1.80 1.37 1.48 -0.12 47 1,513 4,694 +894
30MAR26 30.00 P 2.36 2.36 1.97 2.11 -0.16 48 32 3,415 +5
30MAR26 31.00 P 2.91 3.17 2.88 2.87 -0.04 51 23 2,079 +6
30MAR26 32.00 P 3.92 3.92 3.92 3.63 -0.10 50 5 2,817 -5
30MAR26 33.00 P 4.75 4.75 4.55 4.55 -0.03 54 43 3,510 0
30MAR26 34.00 P 0.00 0.00 0.00 5.28 -0.41 44 0 533 0
30MAR26 35.00 P 0.00 0.00 0.00 6.41 -0.06 60 0 476 0
30MAR26 36.00 P 0.00 0.00 0.00 7.42 -0.02 67 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 8.24 -0.18 55 0 340 0
30MAR26 38.00 P 0.00 0.00 0.00 9.49 +0.10 83 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 10.51 +0.13 90 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 11.28 -0.10 74 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.39 +0.01 91 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.20 -0.51 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.58 +0.17 115 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.66 +0.13 125 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.37 -0.17 107 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.69 -0.01 137 0 0 0
30MAR26 47.00 P 18.36 18.36 18.36 18.29 -0.24 104 97 0 0
30MAR26 48.00 P 19.35 19.35 19.35 19.20 -0.18 0 100 100 +100
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,471 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29APR26 19.00 P 0.05 0.05 0.04 0.02 +0.01 49 7 120 0
29APR26 19.50 P 0.06 0.06 0.06 0.03 +0.01 49 10 53 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 0.00 47 0 57 0
29APR26 22.00 P 0.17 0.17 0.17 0.12 -0.01 46 4 289 +4
29APR26 23.00 P 0.29 0.29 0.26 0.21 -0.01 45 17 153 -2
29APR26 24.00 P 0.36 0.36 0.36 0.35 -0.02 46 3 251 0
29APR26 25.00 P 0.64 0.65 0.59 0.54 -0.04 45 63 516 +63
29APR26 26.00 P 0.89 0.89 0.79 0.80 -0.03 45 89 374 +34
29APR26 27.00 P 1.26 1.26 1.08 1.14 -0.03 45 205 989 +42
29APR26 28.00 P 1.73 1.73 1.59 1.56 -0.06 45 191 1,422 +16
29APR26 29.00 P 2.22 2.22 2.10 2.06 -0.09 45 16 1,489 0
29APR26 30.00 P 2.82 2.82 2.66 2.66 -0.04 45 45 3,868 0
29APR26 31.00 P 0.00 0.00 0.00 3.35 -0.05 46 0 1,271 0
29APR26 32.00 P 0.00 0.00 0.00 4.11 -0.03 47 0 1,523 0
29APR26 33.00 P 0.00 0.00 0.00 4.91 -0.04 48 0 585 0
29APR26 34.00 P 0.00 0.00 0.00 5.76 -0.04 49 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.57 -0.06 48 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.53 +0.02 51 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.46 -0.28 52 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.62 -0.10 63 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.60 +0.19 66 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.60 -0.08 70 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.39 -0.10 63 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.62 -0.09 78 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.58 +0.04 79 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.66 +0.13 86 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.63 -0.14 88 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.69 -0.01 93 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.59 +0.06 92 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.39 -0.32 84 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 31 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 5 0
28MAY26 21.00 P 0.19 0.19 0.19 0.15 +0.04 44 4 114 +4
28MAY26 22.00 P 0.00 0.00 0.00 0.24 +0.04 44 0 107 0
28MAY26 23.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 147 0
28MAY26 24.00 P 0.00 0.00 0.00 0.57 +0.04 44 0 192 0
28MAY26 25.00 P 0.91 0.91 0.85 0.82 +0.04 44 110 674 +100
28MAY26 26.00 P 1.21 1.21 1.14 1.11 0.00 43 18 561 +3
28MAY26 27.00 P 0.00 0.00 0.00 1.48 -0.02 43 0 598 0
28MAY26 28.00 P 2.07 2.08 1.95 1.91 -0.07 43 19 650 +13
28MAY26 29.00 P 2.58 2.58 2.53 2.45 0.00 44 30 379 -15
28MAY26 30.00 P 3.26 3.26 3.20 3.05 -0.04 44 71 271 +35
28MAY26 31.00 P 0.00 0.00 0.00 3.72 -0.05 45 0 958 0
28MAY26 32.00 P 0.00 0.00 0.00 4.46 -0.04 46 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 5.14 -0.14 45 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 6.02 -0.02 47 0 316 0
28MAY26 35.00 P 0.00 0.00 0.00 6.73 -0.22 44 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 7.56 -0.34 43 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.79 +0.05 53 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.73 -0.13 55 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.69 -0.11 57 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.67 -0.06 60 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.39 -0.40 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.62 -0.09 64 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.58 -0.05 65 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.66 +0.13 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.63 -0.14 72 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.69 -0.01 77 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.59 +0.06 76 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.48 -0.23 74 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 51 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 0.02 +0.01 46 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 307 0
29JUN26 18.00 P 0.12 0.12 0.12 0.06 +0.02 44 2 1,570 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.02 44 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 401 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.02 43 0 620 0
29JUN26 20.00 P 0.22 0.22 0.22 0.17 +0.03 44 1 1,263 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.27 +0.04 44 0 1,034 0
29JUN26 22.00 P 0.44 0.44 0.44 0.40 +0.04 43 10 1,379 +10
29JUN26 23.00 P 0.59 0.59 0.59 0.58 +0.04 43 5 536 +5
29JUN26 24.00 P 0.81 0.81 0.77 0.80 +0.03 43 14 541 +2
29JUN26 25.00 P 1.10 1.10 1.10 1.06 0.00 43 15 5,691 +15
29JUN26 26.00 P 1.48 1.48 1.38 1.39 0.00 42 17 2,873 +17
29JUN26 27.00 P 1.87 1.87 1.87 1.79 -0.04 42 15 751 +15
29JUN26 28.00 P 2.29 2.29 2.26 2.25 -0.01 42 47 1,748 -7
29JUN26 29.00 P 0.00 0.00 0.00 2.78 -0.02 43 0 1,951 0
29JUN26 30.00 P 3.34 3.34 3.34 3.38 -0.11 43 1 3,385 +1
29JUN26 31.00 P 4.09 4.09 4.09 4.06 -0.04 44 1 2,146 0
29JUN26 32.00 P 0.00 0.00 0.00 4.79 -0.02 45 0 1,077 0
29JUN26 33.00 P 0.00 0.00 0.00 5.49 -0.08 44 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.41 -0.16 47 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.26 +0.03 49 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 8.14 +0.05 50 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.04 -0.01 51 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.96 -0.01 53 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.78 -0.14 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.85 +0.04 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.82 +0.03 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.78 +0.07 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.74 +0.11 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.66 +0.09 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.63 -0.14 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.69 -0.01 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.59 +0.06 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.48 -0.23 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 41 0 79 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 -0.01 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.02 40 0 713 0
29SEP26 20.00 P 0.50 0.50 0.50 0.43 -0.02 40 100 4,149 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 0.00 40 0 550 0
29SEP26 22.00 P 0.84 0.85 0.84 0.82 +0.02 40 309 952 +198
29SEP26 23.00 P 0.00 0.00 0.00 1.08 +0.02 40 0 846 0
29SEP26 24.00 P 1.40 1.42 1.35 1.38 +0.02 40 262 4,113 +119
29SEP26 25.00 P 1.71 1.71 1.70 1.71 +0.01 40 86 613 +2
29SEP26 26.00 P 2.14 2.18 2.14 2.12 +0.01 40 170 1,044 0
29SEP26 27.00 P 2.67 2.67 2.67 2.57 -0.04 40 90 3,442 0
29SEP26 28.00 P 3.25 3.25 3.25 3.12 +0.04 40 107 1,331 0
29SEP26 29.00 P 3.86 3.86 3.86 3.65 0.00 40 87 683 +15
29SEP26 30.00 P 0.00 0.00 0.00 4.28 +0.01 40 0 1,549 0
29SEP26 31.00 P 5.21 5.21 5.07 4.96 0.00 41 30 1,131 +30
29SEP26 32.00 P 0.00 0.00 0.00 5.56 -0.10 40 0 999 0
29SEP26 33.00 P 0.00 0.00 0.00 6.44 +0.16 42 0 612 0
29SEP26 34.00 P 0.00 0.00 0.00 7.00 -0.08 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.96 -0.03 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.77 -0.04 42 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 9.59 +0.09 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.32 -0.07 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.33 +0.11 43 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.17 -0.06 43 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 13.28 +0.01 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.01 -0.22 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.98 -0.19 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.03 0.00 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.83 -0.19 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.83 -0.14 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.74 -0.18 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.72 -0.15 47 0 0 0
30DEC26 17.00 P 0.29 0.29 0.29 0.22 0.00 38 1 54 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.28 0.00 39 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 0.00 39 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 0.00 39 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 -0.01 39 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 0.00 39 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 -0.01 39 0 84 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 +0.02 39 0 88 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 +0.03 39 0 235 0
30DEC26 23.00 P 0.00 0.00 0.00 1.46 +0.02 39 0 204 0
30DEC26 24.00 P 1.76 1.76 1.76 1.82 +0.04 39 5 280 +5
30DEC26 25.00 P 2.16 2.16 2.16 2.21 +0.03 39 1 588 +1
30DEC26 26.00 P 2.76 2.76 2.76 2.67 +0.04 40 15 542 +11
30DEC26 27.00 P 3.26 3.26 3.26 3.16 +0.03 40 15 803 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 +0.04 40 0 344 0
30DEC26 29.00 P 4.42 4.42 4.42 4.29 +0.02 40 15 269 +15
30DEC26 30.00 P 0.00 0.00 0.00 4.92 +0.04 41 0 166 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 0.00 41 0 118 0
30DEC26 32.00 P 6.21 6.21 6.21 6.25 0.00 41 15 40 -3
30DEC26 33.00 P 0.00 0.00 0.00 7.12 +0.08 43 0 1,084 0
30DEC26 34.00 P 0.00 0.00 0.00 7.90 +0.11 43 0 2,077 0
30DEC26 35.00 P 8.68 8.71 8.50 8.71 +0.13 44 85 1,061 +20
30DEC26 36.00 P 0.00 0.00 0.00 9.53 +0.14 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.29 +0.11 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.14 +0.10 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.03 +0.15 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.71 -0.02 44 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.64 +0.04 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.48 +0.10 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.40 -0.14 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.31 -0.07 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.23 -0.05 46 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 18.15 -0.05 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.07 -0.09 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.00 -0.11 47 0 0 0
30MAR27 18.50 P 0.62 0.62 0.62 0.51 +0.01 37 1 1 +1
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 +0.01 37 0 12 0
30MAR27 20.00 P 0.88 0.88 0.88 0.82 +0.01 37 2 4 +2
30MAR27 21.00 P 1.10 1.10 1.10 1.07 +0.01 37 10 40 +10
30MAR27 22.00 P 0.00 0.00 0.00 1.38 +0.01 38 0 49 0
30MAR27 23.00 P 1.79 1.79 1.73 1.73 0.00 38 7 73 +7
30MAR27 24.00 P 0.00 0.00 0.00 2.12 +0.01 38 0 70 0
30MAR27 25.00 P 2.68 2.68 2.54 2.55 +0.03 38 21 76 +21
30MAR27 26.00 P 0.00 0.00 0.00 3.01 +0.01 39 0 43 0
30MAR27 27.00 P 0.00 0.00 0.00 3.51 +0.01 39 0 96 0
30MAR27 28.00 P 0.00 0.00 0.00 4.07 +0.02 39 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 +0.01 39 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.28 +0.01 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.95 0.00 40 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.64 -0.01 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.43 -0.02 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.11 +0.06 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.94 +0.04 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.84 +0.10 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.52 +0.02 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.48 +0.11 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.18 -0.07 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.00 -0.07 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.93 +0.07 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.76 -0.01 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.65 -0.09 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.59 -0.01 45 0 0 0
TOTAL PUT 6,372 171,212 +2,436
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$ 75.10
30MAR26 46.00 C 0.00 0.00 0.00 29.28 +0.71 135 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.12 +0.55 97 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.12 +0.55 93 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.12 +0.55 88 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.12 +0.55 84 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.62 +0.55 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.28 +0.12 93 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.62 +0.55 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.12 +0.54 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.62 +0.54 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.12 +0.54 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.62 +0.48 0 0 652 0
30MAR26 70.00 C 4.45 4.45 4.45 5.12 +0.54 0 1 523 +1
30MAR26 72.50 C 1.91 1.91 1.91 2.69 +0.52 17 30 312 0
30MAR26 75.00 C 0.73 0.87 0.73 0.91 +0.20 16 17 478 +10
30MAR26 77.50 C 0.25 0.34 0.25 0.26 +0.07 17 6 488 +4
30MAR26 80.00 C 0.13 0.15 0.13 0.06 +0.02 17 220 277 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 589 0
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 33 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 26.27 +0.70 84 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.12 +0.55 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.62 +0.55 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.28 +0.12 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.62 +0.55 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.12 +0.54 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.62 +0.54 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.12 +0.54 0 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 7.62 +0.48 0 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 5.13 +0.54 16 0 92 0
29APR26 72.50 C 0.00 0.00 0.00 2.77 +0.32 14 0 144 0
29APR26 75.00 C 1.30 1.30 1.30 1.36 +0.19 15 4 435 0
29APR26 77.50 C 0.00 0.00 0.00 0.64 +0.10 16 0 339 0
29APR26 80.00 C 0.00 0.00 0.00 0.25 +0.05 16 0 75 0
29APR26 82.50 C 0.16 0.16 0.16 0.08 +0.01 16 6 42 +6
29APR26 85.00 C 0.00 0.00 0.00 0.03 +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 19 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.19 +0.62 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.62 +0.19 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.28 +0.12 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.62 +0.55 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.24 +0.66 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.62 +0.54 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.28 +0.70 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.62 +0.48 0 0 1 0
28MAY26 70.00 C 0.00 0.00 0.00 5.15 +0.56 15 0 59 0
28MAY26 72.50 C 3.08 3.08 3.08 3.03 +0.25 14 30 147 +2
28MAY26 75.00 C 0.00 0.00 0.00 1.74 +0.18 14 0 212 0
28MAY26 77.50 C 0.97 0.97 0.97 0.93 +0.10 15 30 199 +30
28MAY26 80.00 C 0.50 0.50 0.50 0.46 +0.08 15 4 195 +4
28MAY26 82.50 C 0.00 0.00 0.00 0.19 +0.03 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 +0.02 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.12 +0.55 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.12 +0.55 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.27 +0.70 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.19 +0.62 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.78 +0.35 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.28 +0.12 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.62 +0.55 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.24 +0.66 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.62 +0.54 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.35 +0.77 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.62 +0.33 0 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 5.22 +0.58 14 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 3.31 +0.30 13 0 218 0
29JUN26 75.00 C 1.84 1.84 1.84 2.04 +0.21 14 30 160 +30
29JUN26 77.50 C 0.95 0.95 0.95 1.16 +0.13 14 2 24 +2
29JUN26 80.00 C 0.00 0.00 0.00 0.61 +0.08 14 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.30 +0.04 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.14 +0.02 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.23 +0.57 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.12 +0.55 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.27 +0.70 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.19 +0.62 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.78 +0.35 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.28 +0.12 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.62 +0.55 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.24 +0.66 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.62 +0.54 16 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 10.35 +0.77 17 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.66 +0.37 11 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 5.69 +0.40 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.07 +0.32 12 0 26 0
29SEP26 75.00 C 2.40 2.40 2.40 2.78 +0.26 12 1 22 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.81 +0.20 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.11 +0.13 13 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.65 +0.09 13 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.36 +0.05 13 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 +0.03 13 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.19 +0.62 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.32 +0.75 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.19 +0.62 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.78 +0.35 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.28 +0.12 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.64 +0.07 16 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 15.24 +0.65 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.77 +0.53 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.53 +0.52 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.43 +0.71 12 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.36 +0.44 11 0 142 0
30DEC26 72.50 C 0.00 0.00 0.00 4.78 +0.38 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.47 +0.33 12 0 75 0
30DEC26 77.50 C 0.00 0.00 0.00 2.43 +0.26 12 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.65 +0.21 12 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 1.07 +0.15 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.67 +0.10 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 +0.07 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 +0.04 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 +0.03 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 +0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.19 +0.15 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.78 +0.35 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.30 +0.14 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.90 +0.33 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.53 +0.46 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.24 +0.41 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.05 +0.33 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.02 +0.52 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.17 +0.36 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.40 +0.07 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.08 +0.01 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.99 -0.04 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.13 -0.09 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.49 -0.09 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.01 -0.10 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.67 -0.09 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.43 -0.08 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 -0.06 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.05 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 -0.03 12 0 0 0
TOTAL CALL 381 7,119 +90
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 430 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 -0.07 17 0 359 0
30MAR26 72.50 P 0.00 0.00 0.00 0.74 -0.21 17 0 870 0
30MAR26 75.00 P 0.00 0.00 0.00 2.01 -0.38 18 0 410 0
30MAR26 77.50 P 0.00 0.00 0.00 3.99 -0.49 20 0 205 0
30MAR26 80.00 P 6.29 6.29 6.29 6.20 -0.71 17 30 136 -30
30MAR26 82.50 P 0.00 0.00 0.00 8.89 -0.61 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.51 -0.34 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.89 -0.48 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.03 -0.84 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.53 -1.27 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.38 -0.46 59 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.39 +0.04 82 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.96 +0.10 89 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 -0.05 16 0 309 0
29APR26 70.00 P 0.00 0.00 0.00 0.45 -0.13 16 0 717 0
29APR26 72.50 P 0.00 0.00 0.00 1.17 -0.24 16 0 451 0
29APR26 75.00 P 0.00 0.00 0.00 2.43 -0.36 16 0 230 0
29APR26 77.50 P 0.00 0.00 0.00 4.23 -0.48 17 0 120 0
29APR26 80.00 P 0.00 0.00 0.00 6.28 -0.72 16 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 8.89 -0.62 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.51 -0.36 29 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.09 -0.28 35 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.66 -0.21 41 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.53 -1.27 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.54 -0.30 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.39 -0.22 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.96 -0.56 61 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 -0.01 15 0 5 0
28MAY26 65.00 P 0.14 0.14 0.14 0.07 -0.03 15 40 49 +19
28MAY26 67.50 P 0.00 0.00 0.00 0.24 -0.07 15 0 151 0
28MAY26 70.00 P 0.72 0.72 0.72 0.66 -0.13 15 2 462 0
28MAY26 72.50 P 0.00 0.00 0.00 1.44 -0.24 15 0 220 0
28MAY26 75.00 P 0.00 0.00 0.00 2.70 -0.30 15 0 156 0
28MAY26 77.50 P 0.00 0.00 0.00 4.43 -0.42 16 0 240 0
28MAY26 80.00 P 0.00 0.00 0.00 6.37 -0.64 15 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.89 -0.63 19 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.51 -0.56 25 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.09 -0.55 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.66 -0.56 34 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.59 -1.21 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.54 -0.83 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.39 -0.55 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.96 -0.56 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 15 0 169 0
29JUN26 65.00 P 0.25 0.25 0.25 0.12 -0.03 14 2 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 -0.07 14 0 51 0
29JUN26 70.00 P 0.00 0.00 0.00 0.80 -0.15 14 0 114 0
29JUN26 72.50 P 0.00 0.00 0.00 1.62 -0.24 14 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 2.86 -0.35 14 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.55 -0.43 15 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 6.42 -0.70 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.89 -0.64 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.51 -0.56 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.09 -0.55 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.66 -0.56 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.61 -1.19 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.72 -0.65 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.39 -0.55 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.96 -0.56 44 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 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.02 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 -0.04 13 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 -0.08 13 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 -0.15 13 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.99 -0.22 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.21 -0.31 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.82 -0.38 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.77 -0.46 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.03 -0.53 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.51 -0.57 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.09 -0.55 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.66 -0.56 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.62 -1.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.80 -0.57 30 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.39 -0.55 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.96 -0.56 35 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 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.02 12 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 -0.03 12 0 43 0
30DEC26 67.50 P 1.03 1.03 1.03 0.78 -0.07 12 1 49 +1
30DEC26 70.00 P 0.00 0.00 0.00 1.40 -0.10 12 0 22 0
30DEC26 72.50 P 0.00 0.00 0.00 2.30 -0.17 13 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 3.51 -0.24 13 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.06 -0.32 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.93 -0.40 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.10 -0.49 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.53 -0.55 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.09 -0.55 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.66 -0.56 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.23 -0.57 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.80 -0.57 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.39 -0.55 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.96 -0.56 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 -0.05 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.09 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 -0.15 12 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.53 -0.23 12 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.97 -0.31 12 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.61 -0.43 12 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.53 -0.51 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.74 -0.57 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.09 -0.78 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.93 -0.78 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.17 -0.63 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.54 -0.60 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.09 -0.55 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.66 -0.56 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.23 -0.57 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.80 -0.57 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.39 -0.55 26 0 0 0
TOTAL PUT 75 8,587 -10
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$ 48.80
30MAR26 31.00 C 0.00 0.00 0.00 17.85 +0.58 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.83 +0.55 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.81 +0.54 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.83 +0.55 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.15 +0.75 88 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.82 +0.54 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.22 +0.93 80 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.82 +0.22 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.85 +0.56 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.87 +0.59 27 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.88 +0.57 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.89 +0.35 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.93 +0.69 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.98 +0.34 28 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.07 +0.30 27 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 3.24 +0.26 27 0 544 0
30MAR26 47.00 C 0.00 0.00 0.00 2.51 +0.30 27 0 448 0
30MAR26 48.00 C 1.64 1.83 1.64 1.84 +0.17 27 60 1,685 0
30MAR26 49.00 C 1.10 1.39 1.10 1.33 +0.11 27 484 2,078 +93
30MAR26 50.00 C 0.91 0.96 0.91 0.95 +0.10 28 24 4,408 +24
30MAR26 52.50 C 0.31 0.37 0.31 0.33 +0.03 28 154 3,998 +116
30MAR26 55.00 C 0.00 0.00 0.00 0.09 0.00 28 0 3,173 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 28 0 3,989 0
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 32 20 980 +20
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 61 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 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 12.22 +0.80 50 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.22 +0.62 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.00 +0.40 30 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.23 +0.58 39 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.08 +0.37 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.15 +0.48 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.24 +0.44 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.46 +0.51 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.60 +0.28 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.97 +0.48 29 0 181 0
29APR26 47.00 C 2.94 3.09 2.94 3.12 +0.20 26 48 357 -12
29APR26 48.00 C 2.53 2.53 2.53 2.57 +0.19 27 30 451 0
29APR26 49.00 C 1.86 2.02 1.86 2.07 +0.16 27 103 368 +14
29APR26 50.00 C 1.48 1.61 1.46 1.63 +0.11 27 35 1,253 +11
29APR26 52.50 C 0.81 0.90 0.81 0.88 +0.10 28 41 395 +2
29APR26 55.00 C 0.49 0.49 0.49 0.41 +0.04 28 3 306 +3
29APR26 57.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 330 0
29APR26 60.00 C 0.00 0.00 0.00 0.07 0.00 28 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 28 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.22 +0.62 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.00 +0.40 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.23 +0.58 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.26 +0.52 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.59 +0.68 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.50 +0.31 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.65 +0.32 25 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.92 +0.26 26 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 4.20 +0.12 26 0 98 0
28MAY26 47.00 C 3.35 3.35 3.35 3.59 +0.27 26 30 550 0
28MAY26 48.00 C 2.78 2.82 2.78 3.04 +0.19 26 100 696 -32
28MAY26 49.00 C 2.45 2.45 2.45 2.55 +0.15 27 30 1,053 0
28MAY26 50.00 C 2.15 2.15 2.12 2.13 +0.12 27 18 1,220 0
28MAY26 52.50 C 0.00 0.00 0.00 1.29 +0.09 27 0 236 0
28MAY26 55.00 C 0.83 0.83 0.83 0.72 +0.04 27 5 160 +5
28MAY26 57.50 C 0.49 0.55 0.49 0.38 +0.02 27 1,164 3,131 +1,164
28MAY26 60.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 72 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 0.00 27 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.07 +0.12 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.31 +0.59 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.48 +0.69 35 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.00 +0.35 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.65 +0.78 32 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.59 +0.82 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.69 +0.67 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.02 +0.81 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.05 +0.21 26 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.48 +0.65 28 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.74 +0.52 27 0 327 0
29JUN26 47.00 C 3.72 3.93 3.72 3.93 +0.19 25 176 374 +120
29JUN26 48.00 C 3.34 3.39 3.34 3.41 +0.18 25 90 351 +76
29JUN26 49.00 C 2.90 2.90 2.90 2.92 +0.17 25 30 494 0
29JUN26 50.00 C 2.34 2.51 2.34 2.50 +0.14 26 60 2,394 0
29JUN26 52.50 C 0.00 0.00 0.00 1.67 +0.11 26 0 4,165 0
29JUN26 55.00 C 1.05 1.05 1.05 1.03 +0.07 26 13 8,725 -13
29JUN26 57.50 C 0.00 0.00 0.00 0.61 +0.04 26 0 593 0
29JUN26 60.00 C 0.44 0.44 0.44 0.35 +0.02 26 38 398 +38
29JUN26 62.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 315 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 0.00 26 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.31 +0.36 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.46 +0.74 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.68 +0.52 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.49 +0.70 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.65 +0.55 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.04 +0.65 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.75 +0.36 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.47 +0.82 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.44 +0.44 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.87 +0.24 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.43 +0.30 28 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.75 +0.25 27 0 307 0
29SEP26 48.00 C 0.00 0.00 0.00 4.24 +0.22 27 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 3.77 +0.18 27 0 480 0
29SEP26 50.00 C 0.00 0.00 0.00 3.35 +0.15 27 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 2.47 +0.15 27 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 1.76 +0.11 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.24 +0.08 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.85 +0.05 27 0 359 0
29SEP26 62.50 C 0.00 0.00 0.00 0.58 +0.03 27 0 161 0
29SEP26 65.00 C 0.39 0.39 0.39 0.39 +0.02 27 1 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 94 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.46 +0.23 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.94 +0.78 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.55 +0.43 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.28 +0.67 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.11 +0.31 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.45 +0.52 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.66 +0.44 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.04 +0.07 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.65 +0.60 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.86 -0.02 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.52 +0.26 26 0 1,180 0
30DEC26 48.00 C 4.98 4.98 4.98 5.03 +0.23 27 30 930 +24
30DEC26 49.00 C 0.00 0.00 0.00 4.59 +0.21 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.18 +0.19 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.30 +0.19 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.55 +0.17 27 0 221 0
30DEC26 57.50 C 0.00 0.00 0.00 1.94 +0.14 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.47 +0.11 27 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.10 +0.08 27 0 169 0
30DEC26 65.00 C 1.00 1.00 1.00 0.81 +0.05 27 1 94 +1
30DEC26 67.50 C 0.00 0.00 0.00 0.59 +0.03 27 0 34 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.04 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 10.99 +0.49 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.28 +0.48 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.75 +0.59 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.91 +0.39 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.59 +0.65 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.97 +0.59 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.24 +0.40 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.74 +0.39 26 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 6.12 +0.26 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.65 +0.23 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.23 +0.22 26 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.81 +0.22 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.91 +0.18 26 0 19 0
30MAR27 55.00 C 3.03 3.03 3.03 3.15 +0.14 26 18 81 +18
30MAR27 57.50 C 0.00 0.00 0.00 2.54 +0.11 26 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 2.05 +0.07 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 1.67 +0.07 27 0 14 0
30MAR27 65.00 C 0.00 0.00 0.00 1.32 +0.05 27 0 1 0
30MAR27 67.50 C 1.13 1.13 1.13 0.99 0.00 27 2 2 +2
30MAR27 70.00 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
TOTAL CALL 2,808 63,184 +1,674
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 3,514 0
30MAR26 44.00 P 0.23 0.23 0.23 0.12 -0.09 28 38 1,042 0
30MAR26 45.00 P 0.28 0.28 0.28 0.23 -0.14 28 10 1,831 +10
30MAR26 46.00 P 0.44 0.44 0.43 0.40 -0.21 28 165 5,761 -19
30MAR26 47.00 P 0.00 0.00 0.00 0.66 -0.25 28 0 5,104 0
30MAR26 48.00 P 1.07 1.07 1.04 1.04 -0.30 29 286 3,481 +256
30MAR26 49.00 P 1.83 1.83 1.55 1.53 -0.37 29 61 1,326 +17
30MAR26 50.00 P 2.46 2.46 2.19 2.14 -0.42 29 107 3,480 +29
30MAR26 52.50 P 0.00 0.00 0.00 4.06 -0.47 31 0 7,150 0
30MAR26 55.00 P 0.00 0.00 0.00 6.33 -0.69 34 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.96 -0.32 49 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.52 -0.26 61 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.11 -0.17 74 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.26 -0.55 60 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.90 -0.58 79 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.58 -0.23 95 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.70 -0.58 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.20 -0.58 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.08 -0.44 115 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.25 -0.53 93 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 145 0
29APR26 40.00 P 0.12 0.12 0.12 0.06 -0.03 28 4 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 211 0
29APR26 42.00 P 0.00 0.00 0.00 0.17 -0.08 28 0 464 0
29APR26 43.00 P 0.00 0.00 0.00 0.28 -0.10 28 0 431 0
29APR26 44.00 P 0.44 0.45 0.44 0.43 -0.14 28 50 1,376 0
29APR26 45.00 P 0.67 0.67 0.67 0.62 -0.19 27 5 1,222 +5
29APR26 46.00 P 0.00 0.00 0.00 0.88 -0.23 27 60 975 +60
29APR26 47.00 P 1.24 1.24 1.24 1.20 -0.28 27 45 4,086 +45
29APR26 48.00 P 1.66 1.66 1.63 1.61 -0.32 27 215 6,878 +175
29APR26 49.00 P 0.00 0.00 0.00 2.13 -0.34 28 0 827 0
29APR26 50.00 P 2.77 2.77 2.77 2.71 -0.40 28 12 1,192 0
29APR26 52.50 P 0.00 0.00 0.00 4.47 -0.29 29 0 504 0
29APR26 55.00 P 0.00 0.00 0.00 6.59 -0.49 31 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.96 -0.64 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.52 -0.28 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.11 -0.17 51 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.69 -0.12 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.90 -0.58 55 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.58 -0.39 66 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.82 -0.46 60 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.20 -0.58 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.14 -0.07 27 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.22 -0.09 27 0 215 0
28MAY26 42.00 P 0.35 0.35 0.35 0.34 -0.11 27 78 528 +48
28MAY26 43.00 P 0.00 0.00 0.00 0.48 -0.14 27 0 306 0
28MAY26 44.00 P 0.70 0.70 0.70 0.66 -0.17 27 30 421 0
28MAY26 45.00 P 0.95 0.95 0.95 0.89 -0.22 26 33 316 +30
28MAY26 46.00 P 1.25 1.25 1.25 1.20 -0.24 26 75 432 +75
28MAY26 47.00 P 1.65 1.65 1.59 1.56 -0.28 26 188 212 +120
28MAY26 48.00 P 2.08 2.08 2.03 2.00 -0.31 27 568 745 +469
28MAY26 49.00 P 0.00 0.00 0.00 2.51 -0.35 27 0 1,085 0
28MAY26 50.00 P 0.00 0.00 0.00 3.09 -0.39 27 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 4.56 -0.76 25 0 295 0
28MAY26 55.00 P 0.00 0.00 0.00 6.87 -0.48 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.04 -0.61 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.52 -0.64 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.11 -0.24 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.69 -0.18 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.09 -0.39 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.58 -0.39 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.23 -0.12 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.08 26 0 1,310 0
29JUN26 41.00 P 0.42 0.42 0.42 0.36 -0.11 26 30 603 +30
29JUN26 42.00 P 0.69 0.69 0.53 0.51 -0.14 26 63 792 +60
29JUN26 43.00 P 0.76 0.76 0.76 0.70 -0.15 26 64 8,627 +30
29JUN26 44.00 P 1.12 1.12 0.92 0.91 -0.19 26 39 882 +21
29JUN26 45.00 P 1.21 1.22 1.19 1.17 -0.24 26 296 7,837 +289
29JUN26 46.00 P 1.53 1.54 1.53 1.51 -0.27 26 178 1,800 +178
29JUN26 47.00 P 0.00 0.00 0.00 1.90 -0.29 26 0 812 0
29JUN26 48.00 P 2.66 2.66 2.33 2.33 -0.37 26 625 1,867 +599
29JUN26 49.00 P 0.00 0.00 0.00 2.88 -0.35 27 0 3,275 0
29JUN26 50.00 P 0.00 0.00 0.00 3.45 -0.37 27 0 3,513 0
29JUN26 52.50 P 0.00 0.00 0.00 4.84 -0.76 25 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 6.87 -0.74 26 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.26 -0.57 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.53 -0.63 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.12 -0.23 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.69 -0.18 43 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.09 -0.39 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.58 -0.45 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.23 -0.47 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.20 -0.92 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.08 -0.44 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.25 -0.86 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.07 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.38 -0.08 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 -0.08 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.63 -0.11 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 -0.13 26 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 1.01 -0.16 26 0 498 0
29SEP26 42.00 P 0.00 0.00 0.00 1.25 -0.19 26 0 417 0
29SEP26 43.00 P 1.55 1.55 1.55 1.54 -0.21 26 45 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.85 -0.25 26 0 461 0
29SEP26 45.00 P 0.00 0.00 0.00 2.23 -0.25 26 0 517 0
29SEP26 46.00 P 0.00 0.00 0.00 2.63 -0.29 26 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 3.08 -0.30 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.59 -0.32 26 0 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 4.14 -0.35 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.74 -0.36 26 0 650 0
29SEP26 52.50 P 0.00 0.00 0.00 6.38 -0.44 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.12 -0.51 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.27 -0.64 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.54 -0.49 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.62 -0.46 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.77 -0.88 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.38 -0.57 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.75 -0.93 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.24 -0.69 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.56 -0.56 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 -0.09 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.83 -0.10 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.02 -0.12 26 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 -0.22 26 0 263 0
30DEC26 41.00 P 0.00 0.00 0.00 1.46 -0.15 26 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.75 -0.17 26 0 279 0
30DEC26 43.00 P 0.00 0.00 0.00 2.06 -0.20 26 0 252 0
30DEC26 44.00 P 2.67 2.67 2.67 2.42 -0.22 26 30 137 +30
30DEC26 45.00 P 0.00 0.00 0.00 2.81 -0.24 26 0 162 0
30DEC26 46.00 P 0.00 0.00 0.00 3.24 -0.26 26 0 400 0
30DEC26 47.00 P 0.00 0.00 0.00 3.72 -0.28 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 4.22 -0.31 26 0 1,609 0
30DEC26 49.00 P 0.00 0.00 0.00 4.78 -0.32 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.37 -0.34 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.94 -0.39 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.78 -0.39 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.45 -0.54 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.09 -0.52 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.62 -0.95 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.85 -1.04 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.59 -0.69 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.75 -0.93 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.33 -0.70 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.71 -0.55 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.40 -0.16 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.65 -0.19 27 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.01 -0.20 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.34 -0.22 27 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.70 -0.25 27 0 30 0
30MAR27 44.00 P 3.42 3.42 3.42 3.11 -0.26 27 30 60 +30
30MAR27 45.00 P 0.00 0.00 0.00 3.52 -0.30 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.00 -0.31 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.49 -0.32 27 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 5.00 -0.37 27 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.58 -0.37 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.16 -0.38 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.76 -0.43 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.54 -0.46 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.45 -0.51 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.50 -0.53 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.67 -0.40 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.74 -0.48 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.02 -0.59 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.47 -0.24 32 0 0 0
TOTAL PUT 3,430 111,369 +2,587
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$ 26.62
06MAR26 16.50 C 0.00 0.00 0.00 10.12 -0.24 0 0 0 0
06MAR26 17.00 C 0.00 0.00 0.00 9.62 -0.24 0 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 9.12 -0.24 0 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 8.62 -0.24 0 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 8.12 -0.24 0 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 7.62 -0.24 0 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 7.12 -0.24 0 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 6.62 -0.24 0 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 5.62 -0.24 0 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 4.62 -0.24 0 0 0 0
06MAR26 23.00 C 0.00 0.00 0.00 3.62 -0.24 0 0 0 -5
06MAR26 24.00 C 0.00 0.00 0.00 2.62 -0.24 0 0 0 -15
06MAR26 25.00 C 1.57 1.68 1.52 1.62 -0.25 0 182 0 -417
06MAR26 26.00 C 0.70 0.78 0.35 0.62 -0.32 0 6,092 0 -5,647
06MAR26 27.00 C 0.27 0.35 0.01 0.00 -0.30 0 991 2,742 +54
06MAR26 28.00 C 0.06 0.06 0.01 0.00 -0.06 0 1,001 2,845 +999
06MAR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 574 0
06MAR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
06MAR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
06MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
06MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
06MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 16.50 C 0.00 0.00 0.00 10.13 -0.24 119 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 9.63 -0.24 110 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 9.13 -0.24 102 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 8.63 -0.28 94 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 8.37 0.00 194 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 7.63 -0.24 78 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 7.13 -0.24 69 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 6.83 -0.04 153 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 5.63 -0.24 0 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 4.63 -0.39 0 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 3.64 -0.25 48 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 2.63 -0.27 0 0 0 0
13MAR26 25.00 C 1.69 1.83 1.69 1.76 -0.37 44 192 194 +187
13MAR26 26.00 C 1.10 1.16 1.00 1.05 -0.27 47 5,318 5,003 +4,515
13MAR26 27.00 C 0.77 0.77 0.52 0.55 -0.27 48 524 704 +278
13MAR26 28.00 C 0.45 0.53 0.28 0.27 -0.18 50 390 1,426 +102
13MAR26 29.00 C 0.17 0.19 0.16 0.11 -0.11 51 83 335 +42
13MAR26 30.00 C 0.10 0.12 0.09 0.04 -0.06 51 290 625 +105
13MAR26 31.00 C 0.05 0.05 0.05 0.01 -0.03 50 10 210 0
13MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 69 0
13MAR26 33.00 C 0.02 0.02 0.02 0.01 0.00 67 8 40 +8
13MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
13MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
13MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.75 C 16.87 16.93 16.77 16.87 -0.26 0 200 274 +118
30MAR26 10.00 C 16.62 16.68 16.52 16.73 -0.15 202 200 187 +157
30MAR26 10.50 C 0.00 0.00 0.00 16.32 -0.06 218 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.64 -0.24 111 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.12 -0.26 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.63 -0.24 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 14.12 -0.26 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.64 -0.24 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.13 -0.25 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.86 -0.02 163 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 12.14 -0.25 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 11.65 -0.24 83 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 11.17 -0.24 95 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 10.65 -0.24 71 0 203 0
30MAR26 16.50 C 0.00 0.00 0.00 10.15 -0.46 65 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 9.65 -0.24 58 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 9.15 -0.24 49 0 224 0
30MAR26 18.00 C 0.00 0.00 0.00 8.65 -0.26 0 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 8.37 -0.02 102 0 2,456 0
30MAR26 19.00 C 7.60 7.60 7.60 7.63 -0.26 0 38 1,606 -38
30MAR26 19.50 C 0.00 0.00 0.00 7.16 -0.24 49 0 1,985 0
30MAR26 20.00 C 6.75 6.75 6.72 6.83 -0.12 80 2 3,901 -1
30MAR26 21.00 C 0.00 0.00 0.00 5.67 -0.22 43 0 1,313 0
30MAR26 22.00 C 4.77 4.77 4.77 4.67 -0.35 35 182 3,448 +146
30MAR26 23.00 C 4.15 4.15 4.15 3.72 -0.43 37 2 3,364 +2
30MAR26 24.00 C 2.75 2.94 2.70 2.87 -0.28 40 249 2,523 0
30MAR26 25.00 C 2.00 2.22 2.00 2.13 -0.24 41 602 6,476 -20
30MAR26 26.00 C 1.60 1.60 1.35 1.52 -0.19 43 277 4,707 +182
30MAR26 27.00 C 1.04 1.10 0.95 1.04 -0.21 43 237 2,078 -166
30MAR26 28.00 C 0.89 0.89 0.65 0.71 -0.15 45 588 7,282 +89
30MAR26 29.00 C 0.50 0.54 0.45 0.44 -0.11 45 131 2,595 +28
30MAR26 30.00 C 0.34 0.38 0.30 0.26 -0.08 44 114 2,575 +104
30MAR26 31.00 C 0.26 0.26 0.23 0.15 -0.06 45 26 1,397 +24
30MAR26 32.00 C 0.16 0.16 0.16 0.08 -0.04 44 1 988 0
30MAR26 33.00 C 0.12 0.12 0.10 0.05 -0.02 46 6 561 +5
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 126 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 48 0 274 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 211 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 138 0
30MAR26 40.00 C 0.02 0.02 0.02 0.01 0.00 62 60 60 +60
29APR26 14.50 C 0.00 0.00 0.00 12.18 -0.21 58 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 11.91 +0.02 101 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.22 -0.22 69 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.83 -0.12 82 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.36 -0.25 81 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.69 -0.27 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.29 -0.13 65 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.71 -0.27 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.37 -0.11 65 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.83 -0.22 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.16 -0.37 0 0 0 0
29APR26 20.00 C 6.83 6.83 6.83 6.83 -0.14 50 19 874 +12
29APR26 21.00 C 0.00 0.00 0.00 5.80 -0.18 40 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 4.85 -0.23 37 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 3.98 -0.27 37 0 688 0
29APR26 24.00 C 3.25 3.25 3.24 3.18 -0.27 37 100 2,145 -43
29APR26 25.00 C 2.58 2.58 2.55 2.55 -0.20 39 80 1,561 +80
29APR26 26.00 C 1.85 2.00 1.74 1.95 -0.22 38 122 2,524 +87
29APR26 27.00 C 1.70 1.70 1.41 1.51 -0.19 40 126 5,662 +1
29APR26 28.00 C 1.20 1.20 1.06 1.16 -0.16 41 404 1,813 -277
29APR26 29.00 C 0.89 0.93 0.89 0.84 -0.13 41 91 947 +59
29APR26 30.00 C 0.69 0.75 0.69 0.60 -0.11 41 30 426 +3
29APR26 31.00 C 0.52 0.57 0.52 0.41 -0.09 40 60 597 0
29APR26 32.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 251 0
29APR26 33.00 C 0.31 0.34 0.30 0.19 -0.05 40 189 490 +30
29APR26 34.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 213 0
29APR26 35.00 C 0.21 0.21 0.21 0.08 -0.03 40 100 737 -100
29APR26 36.00 C 0.17 0.17 0.17 0.06 -0.02 41 100 430 -100
29APR26 37.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 15.50 C 0.00 0.00 0.00 11.27 -0.20 59 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.83 -0.20 63 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.36 -0.25 63 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.98 -0.03 68 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.29 -0.23 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.71 -0.32 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.37 -0.16 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.83 -0.32 43 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 7.48 -0.08 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.83 -0.20 37 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 5.80 -0.34 29 0 0 0
28MAY26 22.00 C 5.12 5.12 5.12 5.07 -0.17 38 25 303 +25
28MAY26 23.00 C 0.00 0.00 0.00 4.18 -0.24 35 0 331 0
28MAY26 24.00 C 0.00 0.00 0.00 3.47 -0.31 36 0 371 0
28MAY26 25.00 C 2.89 2.89 2.89 2.86 -0.20 37 31 1,504 +31
28MAY26 26.00 C 2.20 2.35 2.20 2.28 -0.22 37 96 510 +60
28MAY26 27.00 C 1.81 1.91 1.70 1.85 -0.16 38 181 1,440 +87
28MAY26 28.00 C 1.49 1.55 1.44 1.50 -0.14 39 124 1,643 -6
28MAY26 29.00 C 1.22 1.27 1.14 1.16 -0.12 39 573 2,839 +353
28MAY26 30.00 C 1.04 1.04 1.04 0.88 -0.10 39 30 411 +30
28MAY26 31.00 C 0.00 0.00 0.00 0.66 -0.09 39 0 112 0
28MAY26 32.00 C 0.68 0.68 0.68 0.49 -0.07 39 30 60 -16
28MAY26 33.00 C 0.00 0.00 0.00 0.36 -0.06 39 0 242 0
28MAY26 34.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 60 0
28MAY26 35.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 65 0
28MAY26 36.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 48 0
28MAY26 37.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 15 0
28MAY26 38.00 C 0.21 0.21 0.21 0.07 -0.02 39 1 1 -1
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 176 0
28MAY26 40.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.38 -0.09 99 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.70 -0.26 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.21 -0.26 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.71 -0.27 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.27 -0.22 67 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 12.86 -0.13 75 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.22 -0.27 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.01 -0.05 79 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 11.27 -0.39 52 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 10.83 -0.24 57 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.36 -0.25 57 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 10.04 +0.03 65 0 4,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.29 -0.29 43 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 8.77 -0.35 36 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 8.43 -0.15 49 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 7.87 -0.31 42 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 7.56 -0.10 49 0 919 0
29JUN26 20.00 C 0.00 0.00 0.00 6.93 -0.38 40 0 327 0
29JUN26 21.00 C 0.00 0.00 0.00 6.01 -0.19 38 0 774 0
29JUN26 22.00 C 0.00 0.00 0.00 5.09 -0.25 35 0 1,255 0
29JUN26 23.00 C 0.00 0.00 0.00 4.50 -0.01 40 0 882 0
29JUN26 24.00 C 0.00 0.00 0.00 3.56 -0.33 35 0 2,002 0
29JUN26 25.00 C 3.05 3.07 3.05 3.03 -0.15 37 105 2,993 +105
29JUN26 26.00 C 2.40 2.40 2.40 2.48 -0.24 37 4 5,907 +4
29JUN26 27.00 C 2.00 2.10 1.91 2.05 -0.16 38 92 4,845 0
29JUN26 28.00 C 1.61 1.73 1.60 1.64 -0.15 38 289 1,500 -111
29JUN26 29.00 C 1.35 1.47 1.34 1.30 -0.12 38 112 1,583 -92
29JUN26 30.00 C 1.16 1.19 1.15 1.02 -0.10 38 130 1,118 +30
29JUN26 31.00 C 0.98 0.98 0.98 0.78 -0.09 37 39 401 -39
29JUN26 32.00 C 0.00 0.00 0.00 0.60 -0.08 37 0 45 0
29JUN26 33.00 C 0.67 0.69 0.67 0.46 -0.06 37 11 91 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 30 0
29JUN26 37.00 C 0.35 0.35 0.35 0.15 -0.02 37 50 80 -50
29JUN26 38.00 C 0.30 0.30 0.30 0.11 -0.02 37 30 40 +30
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 14.27 -0.22 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.96 -0.03 75 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 13.27 -0.22 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.86 -0.13 61 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.22 -0.27 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.01 -0.05 63 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.27 -0.39 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.83 -0.24 47 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 10.36 -0.25 47 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.04 -0.02 52 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.29 -0.29 36 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.81 -0.31 35 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 8.43 -0.18 40 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.02 -0.16 41 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 7.56 -0.10 40 0 157 0
29SEP26 20.00 C 7.00 7.00 7.00 6.93 -0.38 33 1 743 +1
29SEP26 21.00 C 0.00 0.00 0.00 6.01 -0.32 31 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 5.39 -0.17 35 0 394 0
29SEP26 23.00 C 0.00 0.00 0.00 4.57 -0.20 33 0 2,009 0
29SEP26 24.00 C 0.00 0.00 0.00 3.95 -0.19 34 0 720 0
29SEP26 25.00 C 3.32 3.36 3.24 3.42 -0.15 34 336 533 +186
29SEP26 26.00 C 2.87 2.87 2.87 2.90 -0.17 34 30 542 +30
29SEP26 27.00 C 2.44 2.44 2.44 2.48 -0.15 35 30 1,113 +30
29SEP26 28.00 C 2.06 2.06 2.06 2.11 -0.13 35 60 445 +60
29SEP26 29.00 C 0.00 0.00 0.00 1.77 -0.17 35 0 325 0
29SEP26 30.00 C 1.47 1.47 1.47 1.52 -0.15 35 5 127 -5
29SEP26 31.00 C 0.00 0.00 0.00 1.30 -0.11 36 0 335 0
29SEP26 32.00 C 0.00 0.00 0.00 1.11 -0.10 36 0 45 0
29SEP26 33.00 C 1.00 1.00 1.00 0.93 -0.08 36 100 204 +47
29SEP26 34.00 C 0.00 0.00 0.00 0.76 -0.09 36 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.64 -0.06 36 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.52 -0.06 36 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 -0.04 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.05 36 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 75 0
29SEP26 40.00 C 0.39 0.39 0.39 0.24 -0.03 36 60 368 +60
30DEC26 14.00 C 0.00 0.00 0.00 12.86 -0.13 53 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 12.22 -0.27 32 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 12.01 -0.05 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.27 -0.39 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.90 -0.17 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.36 -0.25 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.04 -0.02 44 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 9.29 -0.29 31 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 8.81 -0.31 30 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.43 -0.19 34 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 8.02 -0.16 35 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.56 -0.14 33 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 7.16 -0.15 34 0 89 0
30DEC26 21.00 C 6.17 6.17 6.09 6.25 -0.16 31 66 607 +59
30DEC26 22.00 C 0.00 0.00 0.00 5.45 -0.20 30 0 929 0
30DEC26 23.00 C 0.00 0.00 0.00 4.80 -0.36 31 0 865 0
30DEC26 24.00 C 4.00 4.01 3.93 4.23 -0.33 31 12 1,128 0
30DEC26 25.00 C 3.50 3.50 3.50 3.71 -0.17 31 30 1,741 0
30DEC26 26.00 C 0.00 0.00 0.00 3.23 -0.17 32 0 2,250 0
30DEC26 27.00 C 2.61 2.61 2.61 2.82 -0.16 32 38 412 +38
30DEC26 28.00 C 2.50 2.50 2.20 2.44 -0.14 32 3 2,083 0
30DEC26 29.00 C 0.00 0.00 0.00 2.11 -0.13 32 0 1,410 0
30DEC26 30.00 C 1.73 1.75 1.73 1.82 -0.13 32 7 1,549 -5
30DEC26 31.00 C 0.00 0.00 0.00 1.58 -0.14 32 0 1,034 0
30DEC26 32.00 C 0.00 0.00 0.00 1.39 -0.12 33 0 1,244 0
30DEC26 33.00 C 1.27 1.27 1.27 1.20 -0.11 33 2 55 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 -0.08 33 0 112 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 -0.09 33 0 112 0
30DEC26 36.00 C 0.00 0.00 0.00 0.75 -0.07 33 0 140 0
30DEC26 37.00 C 0.00 0.00 0.00 0.63 -0.07 33 0 256 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 -0.05 33 0 23 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.04 33 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 10.36 -0.25 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.04 -0.02 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.29 -0.29 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.84 -0.28 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.43 -0.22 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.02 -0.18 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.56 -0.20 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.16 -0.17 29 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.37 -0.26 28 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 5.71 -0.26 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.10 -0.25 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.54 -0.41 30 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 4.04 -0.25 30 0 1,337 0
30MAR27 26.00 C 3.31 3.31 3.30 3.56 -0.25 30 115 6,317 0
30MAR27 27.00 C 0.00 0.00 0.00 3.16 -0.23 30 0 8,006 0
30MAR27 28.00 C 0.00 0.00 0.00 2.77 -0.22 30 0 5,971 0
30MAR27 29.00 C 0.00 0.00 0.00 2.44 -0.22 30 0 63 0
30MAR27 30.00 C 0.00 0.00 0.00 2.13 -0.20 30 0 268 0
30MAR27 31.00 C 0.00 0.00 0.00 1.90 -0.16 31 0 159 0
30MAR27 32.00 C 0.00 0.00 0.00 1.68 -0.23 31 0 35 0
30MAR27 33.00 C 0.00 0.00 0.00 1.50 -0.13 32 0 40 0
30MAR27 34.00 C 1.50 1.50 1.50 1.30 -0.17 32 5 41 +5
30MAR27 35.00 C 0.00 0.00 0.00 1.14 -0.15 32 0 21 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.15 32 0 11 0
30MAR27 37.00 C 0.00 0.00 0.00 0.86 -0.12 32 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.74 -0.12 31 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.64 -0.11 32 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 -0.10 31 0 0 0
TOTAL CALL 22,270 205,760 +1,594
06MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
06MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
06MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 5 1,015 0
06MAR26 25.00 P 0.02 0.02 0.02 0.00 -0.01 0 6 1,107 0
06MAR26 26.00 P 0.11 0.12 0.01 0.00 -0.08 0 501 817 -82
06MAR26 27.00 P 0.30 0.62 0.30 0.38 -0.08 0 385 0 -343
06MAR26 28.00 P 1.45 1.66 1.30 1.38 +0.19 0 234 0 -183
06MAR26 29.00 P 0.00 0.00 0.00 2.38 +0.22 0 0 0 -16
06MAR26 30.00 P 0.00 0.00 0.00 3.38 +0.23 0 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 6.38 +0.24 0 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 7.38 +0.24 0 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 8.38 +0.24 0 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 9.38 +0.24 0 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 10.38 +0.24 0 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 11.38 +0.24 0 0 0 0
06MAR26 39.00 P 0.00 0.00 0.00 12.38 +0.24 0 0 0 0
06MAR26 40.00 P 0.00 0.00 0.00 13.38 +0.24 0 0 0 0
13MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
13MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 22.00 P 0.02 0.02 0.02 0.01 0.00 62 8 83 +8
13MAR26 23.00 P 0.04 0.04 0.03 0.02 -0.01 55 133 289 +83
13MAR26 24.00 P 0.06 0.06 0.05 0.05 -0.03 49 110 195 +110
13MAR26 25.00 P 0.23 0.30 0.13 0.17 -0.04 49 291 1,037 +126
13MAR26 26.00 P 0.50 0.69 0.39 0.44 -0.03 48 968 879 +509
13MAR26 27.00 P 0.87 1.13 0.79 0.96 +0.04 51 210 589 +41
13MAR26 28.00 P 0.00 0.00 0.00 1.68 +0.07 54 0 143 0
13MAR26 29.00 P 2.49 2.49 2.49 2.51 +0.12 55 48 93 +48
13MAR26 30.00 P 0.00 0.00 0.00 3.41 +0.13 51 0 3 0
13MAR26 31.00 P 4.37 4.37 4.37 4.52 +0.35 84 70 70 +70
13MAR26 32.00 P 0.00 0.00 0.00 5.54 +0.24 99 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 6.57 +0.43 116 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 7.50 +0.16 115 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 8.63 +0.25 147 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 9.58 +0.19 150 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 10.68 +0.31 176 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 11.38 +0.09 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 12.61 +0.41 184 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 13.40 +0.26 134 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 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 86 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 0.00 0.00 0.00 0.01 0.00 77 0 1,431 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,642 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 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 0.00 0.00 0.00 0.01 0.00 60 0 1,990 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,259 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,153 0
30MAR26 20.00 P 0.04 0.04 0.04 0.01 0.00 48 7 5,956 +7
30MAR26 21.00 P 0.06 0.06 0.05 0.02 0.00 45 34 3,381 -28
30MAR26 22.00 P 0.07 0.07 0.07 0.06 0.00 45 12 3,267 -12
30MAR26 23.00 P 0.14 0.14 0.13 0.13 0.00 44 29 2,700 +26
30MAR26 24.00 P 0.26 0.30 0.22 0.27 0.00 43 1,340 2,807 +322
30MAR26 25.00 P 0.48 0.60 0.43 0.52 +0.03 44 516 2,669 +273
30MAR26 26.00 P 0.99 1.04 0.84 0.87 +0.02 43 408 1,810 -84
30MAR26 27.00 P 1.50 1.68 1.36 1.43 +0.11 45 130 2,003 +41
30MAR26 28.00 P 2.19 2.19 2.05 2.06 +0.07 45 230 921 +60
30MAR26 29.00 P 2.81 2.81 2.81 2.83 +0.12 47 50 945 0
30MAR26 30.00 P 3.65 3.65 3.65 3.67 +0.14 48 50 150 -10
30MAR26 31.00 P 0.00 0.00 0.00 4.57 +0.16 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.59 +0.27 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.59 +0.36 66 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.50 +0.16 64 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.63 +0.25 81 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.66 +0.27 89 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.68 +0.31 97 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.39 +0.10 65 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 12.61 +0.41 102 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 13.40 +0.23 77 0 230 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2,650 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 1,320 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 41 0 2,177 0
29APR26 21.00 P 0.11 0.12 0.11 0.10 0.00 40 201 1,982 -199
29APR26 22.00 P 0.18 0.18 0.18 0.18 0.00 39 65 3,685 -60
29APR26 23.00 P 0.32 0.32 0.28 0.33 0.00 39 454 2,594 +420
29APR26 24.00 P 0.50 0.54 0.49 0.55 +0.01 39 350 2,144 0
29APR26 25.00 P 0.89 0.90 0.79 0.85 +0.02 39 130 949 -122
29APR26 26.00 P 1.36 1.36 1.21 1.26 +0.05 39 93 1,088 +78
29APR26 27.00 P 1.77 1.77 1.75 1.82 +0.08 40 155 643 0
29APR26 28.00 P 2.60 2.60 2.43 2.48 +0.09 42 60 394 0
29APR26 29.00 P 3.16 3.16 3.16 3.19 +0.11 42 50 122 +20
29APR26 30.00 P 3.98 3.98 3.98 3.98 +0.14 43 50 50 +46
29APR26 31.00 P 0.00 0.00 0.00 4.83 +0.16 45 0 0 0
29APR26 32.00 P 5.69 5.69 5.69 5.74 +0.18 47 50 50 +50
29APR26 33.00 P 0.00 0.00 0.00 6.66 +0.21 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.57 +0.19 49 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.65 +0.27 57 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.66 +0.27 62 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.68 +0.31 66 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.39 +0.10 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.63 +0.40 71 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.62 +0.45 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 106 0
28MAY26 16.00 P 0.03 0.03 0.03 0.01 0.00 44 19 348 +19
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 185 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 0.00 40 0 255 0
28MAY26 18.50 P 0.08 0.08 0.08 0.04 0.00 39 190 462 +190
28MAY26 19.00 P 0.09 0.09 0.09 0.06 +0.01 39 12 321 +12
28MAY26 19.50 P 0.11 0.11 0.10 0.08 0.00 39 160 373 -70
28MAY26 20.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 1,261 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 0.00 38 0 1,161 0
28MAY26 22.00 P 0.31 0.33 0.29 0.32 +0.01 38 244 2,160 -112
28MAY26 23.00 P 0.46 0.48 0.46 0.51 +0.02 38 247 2,988 +195
28MAY26 24.00 P 0.74 0.75 0.68 0.78 +0.05 38 72 1,595 +62
28MAY26 25.00 P 1.19 1.19 1.04 1.12 +0.06 38 128 882 +128
28MAY26 26.00 P 1.60 1.60 1.50 1.54 +0.07 37 211 411 +51
28MAY26 27.00 P 2.06 2.06 2.06 2.11 +0.10 38 30 487 +30
28MAY26 28.00 P 0.00 0.00 0.00 2.76 +0.12 40 0 599 0
28MAY26 29.00 P 0.00 0.00 0.00 3.45 +0.13 40 0 66 0
28MAY26 30.00 P 0.00 0.00 0.00 4.22 +0.16 41 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.03 +0.17 42 0 30 0
28MAY26 32.00 P 0.00 0.00 0.00 5.75 +0.04 39 0 19 0
28MAY26 33.00 P 0.00 0.00 0.00 6.66 +0.06 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.63 +0.14 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.65 +0.21 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.66 +0.26 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.68 +0.31 55 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.39 +0.07 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.63 +0.35 59 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.62 +0.42 62 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 49 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 39 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 37 0 700 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 37 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 0.00 37 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 0.00 37 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 1,722 0
29JUN26 21.00 P 0.31 0.31 0.31 0.36 +0.02 37 11 1,059 0
29JUN26 22.00 P 0.46 0.46 0.46 0.55 +0.02 36 30 646 +30
29JUN26 23.00 P 0.80 0.80 0.80 0.81 +0.03 36 30 2,965 0
29JUN26 24.00 P 1.09 1.09 1.04 1.14 +0.05 36 6 943 +6
29JUN26 25.00 P 1.46 1.46 1.46 1.54 +0.06 36 125 878 +125
29JUN26 26.00 P 2.04 2.06 1.93 2.01 +0.07 36 288 1,609 +126
29JUN26 27.00 P 0.00 0.00 0.00 2.58 +0.09 36 0 592 0
29JUN26 28.00 P 3.21 3.21 3.21 3.24 +0.11 36 30 622 +30
29JUN26 29.00 P 0.00 0.00 0.00 3.97 +0.12 37 0 181 0
29JUN26 30.00 P 0.00 0.00 0.00 4.76 +0.17 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.59 +0.23 39 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 6.52 +0.21 41 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 7.42 +0.31 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.11 +0.05 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.93 -0.03 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.95 +0.07 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.86 +0.10 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.76 +0.03 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.82 +0.14 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.75 +0.17 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 36 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 36 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 36 0 119 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 37 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 36 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 0.00 36 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 0.00 36 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 +0.01 36 0 603 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 0.00 35 0 367 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 +0.01 35 0 1,199 0
29SEP26 20.00 P 0.49 0.49 0.49 0.48 +0.01 35 30 724 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 +0.03 35 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 +0.03 35 0 1,228 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 +0.04 35 0 775 0
29SEP26 24.00 P 0.00 0.00 0.00 1.70 +0.06 36 0 541 0
29SEP26 25.00 P 0.00 0.00 0.00 2.18 +0.05 36 0 1,206 0
29SEP26 26.00 P 2.72 2.72 2.72 2.72 +0.08 37 90 628 0
29SEP26 27.00 P 3.36 3.36 3.36 3.31 +0.09 37 30 210 +30
29SEP26 28.00 P 4.03 4.03 4.03 3.94 +0.11 37 30 205 +15
29SEP26 29.00 P 0.00 0.00 0.00 4.62 +0.12 37 0 721 0
29SEP26 30.00 P 0.00 0.00 0.00 5.36 +0.13 38 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 6.13 +0.15 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 6.94 +0.15 39 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 7.79 +0.17 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.66 +0.18 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.56 +0.19 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.48 +0.19 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.42 +0.20 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.34 +0.17 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.35 +0.22 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.32 +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 33 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 0.00 0.00 0.00 0.19 0.00 33 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.01 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 0.38 +0.01 33 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 +0.02 33 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.02 33 0 119 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 +0.01 33 0 3,272 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 +0.02 33 0 620 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 +0.04 33 0 744 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 +0.04 33 0 663 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 +0.05 33 0 853 0
30DEC26 25.00 P 2.47 2.47 2.47 2.43 +0.07 33 90 1,734 +90
30DEC26 26.00 P 0.00 0.00 0.00 2.94 +0.07 34 0 255 0
30DEC26 27.00 P 0.00 0.00 0.00 3.53 +0.09 34 0 207 0
30DEC26 28.00 P 0.00 0.00 0.00 4.15 +0.10 34 0 126 0
30DEC26 29.00 P 0.00 0.00 0.00 4.83 +0.11 34 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 5.55 +0.13 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.30 +0.13 35 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.10 +0.15 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.92 +0.15 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 8.79 +0.18 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.66 +0.17 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.58 +0.20 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.50 +0.20 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.44 +0.21 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.40 +0.22 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.37 +0.23 42 0 0 0
30MAR27 16.50 P 0.25 0.25 0.24 0.21 -0.02 31 11 23 +11
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30MAR27 18.00 P 0.40 0.44 0.40 0.40 -0.02 31 20 35 +4
30MAR27 18.50 P 0.00 0.00 0.00 0.48 -0.01 31 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 0.00 31 0 35 0
30MAR27 19.50 P 0.65 0.65 0.65 0.68 +0.02 32 26 33 +16
30MAR27 20.00 P 0.89 0.89 0.87 0.78 +0.02 31 2 15 0
30MAR27 21.00 P 1.12 1.12 1.06 1.04 +0.02 31 13 23 +13
30MAR27 22.00 P 0.00 0.00 0.00 1.38 +0.05 32 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 1.74 +0.04 32 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 2.16 +0.03 32 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.64 +0.02 32 0 1,303 0
30MAR27 26.00 P 3.27 3.27 3.27 3.15 -0.01 32 2 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 3.74 0.00 32 0 8,020 0
30MAR27 28.00 P 0.00 0.00 0.00 4.35 +0.02 32 0 3,010 0
30MAR27 29.00 P 0.00 0.00 0.00 5.02 +0.02 32 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 5.73 +0.05 33 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 6.47 +0.05 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.25 +0.07 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.07 +0.08 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.91 +0.10 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.78 +0.11 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.66 +0.12 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.58 +0.14 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.51 +0.15 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.45 +0.16 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.41 +0.17 39 0 0 0
TOTAL PUT 9,610 158,183 +2,200
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 0.26 +0.01 612 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.21 +0.01 376 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 +0.01 253 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 +0.01 168 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.07 +0.01 142 0 205 0
30MAR26 0.30 C 0.00 0.00 0.00 0.03 0.00 97 0 1,120 0
30MAR26 0.35 C 0.00 0.00 0.00 0.02 +0.01 120 0 1,422 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 119 0 1,400 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 147 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 170 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 190 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 207 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 222 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 236 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 249 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 260 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 290 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 299 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 307 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 315 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 322 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 +0.01 277 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 +0.01 169 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 0.00 101 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 0.00 100 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 0.00 104 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 86 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 113 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 0.00 123 0 0 0
TOTAL CALL 0 5,676 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 610 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 255 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 170 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 101 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 0.00 99 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.06 0.00 86 0 1,461 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 0.00 121 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 -0.01 0 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.20 0.00 0 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.25 -0.01 0 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 -0.01 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 -0.01 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 0.00 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.50 0.00 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 0.00 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 0.00 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 173 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 0.00 103 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 +0.01 107 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 0.00 103 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 +0.01 107 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 +0.01 107 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 0.27 +0.01 113 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 0.00 109 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 +0.01 116 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 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$ 13.59
30MAR26 8.75 C 0.00 0.00 0.00 4.85 +0.11 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.61 +0.12 66 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.36 +0.12 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.11 +0.12 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.86 +0.12 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.61 +0.12 48 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.20 +0.21 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.59 +0.02 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.12 +0.11 33 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.60 +0.10 0 0 65 0
30MAR26 12.50 C 1.10 1.10 1.08 1.19 +0.04 31 30 236 +30
30MAR26 13.00 C 0.00 0.00 0.00 0.87 +0.09 37 0 258 0
30MAR26 13.50 C 0.45 0.45 0.45 0.56 +0.06 36 1 129 0
30MAR26 14.00 C 0.34 0.34 0.34 0.34 +0.04 36 6 161 +6
30MAR26 14.50 C 0.17 0.20 0.17 0.19 +0.03 35 28 303 0
30MAR26 15.00 C 0.11 0.11 0.11 0.10 +0.01 36 11 205 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 481 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 561 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 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 49 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 4.87 +0.12 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.42 +0.18 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.25 +0.24 69 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.00 +0.24 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.74 +0.23 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.24 +0.23 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.75 +0.18 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.29 +0.21 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.86 +0.22 40 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.46 +0.12 38 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.10 +0.08 36 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 0.84 +0.09 37 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.60 +0.06 36 0 253 0
29APR26 14.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 293 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 388 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 +0.03 36 0 133 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 124 0
29APR26 16.50 C 0.10 0.10 0.10 0.08 +0.01 35 4 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 35 0 32 0
29APR26 18.00 C 0.03 0.03 0.03 0.02 0.00 36 30 41 +24
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 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 4.26 +0.21 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.00 +0.16 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.78 +0.23 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.24 +0.06 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.82 +0.21 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.38 +0.21 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.97 +0.09 37 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.61 +0.12 36 0 30 0
28MAY26 13.00 C 1.28 1.28 1.28 1.27 +0.08 35 45 149 +45
28MAY26 13.50 C 0.00 0.00 0.00 1.00 +0.08 35 0 88 0
28MAY26 14.00 C 0.00 0.00 0.00 0.77 +0.05 35 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.58 +0.04 35 0 65 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 +0.03 35 0 177 0
28MAY26 15.50 C 0.00 0.00 0.00 0.32 +0.03 35 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 356 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 +0.01 34 0 168 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 794 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 35 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 5.05 +0.24 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.78 +0.12 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 +0.22 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.26 +0.21 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 +0.22 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.82 +0.12 47 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.31 +0.13 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.88 +0.10 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.38 +0.02 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.06 +0.18 36 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.62 +0.01 32 0 56 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 +0.07 35 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.12 +0.06 34 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.89 +0.05 34 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 +0.04 34 0 69 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 +0.03 34 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 +0.02 34 0 48 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.02 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 +0.01 34 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 0.00 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 34 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.05 +0.19 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.78 +0.12 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.56 +0.21 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 +0.18 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.07 +0.18 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 +0.13 39 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.44 +0.25 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.00 +0.22 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.50 +0.02 32 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 +0.16 35 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.94 +0.14 35 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.65 +0.12 35 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.38 +0.08 34 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 +0.07 34 0 31 0
29SEP26 14.50 C 0.93 0.93 0.93 0.99 +0.05 34 15 45 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.85 +0.05 35 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 +0.05 35 0 15 0
29SEP26 16.00 C 0.61 0.61 0.61 0.62 +0.05 35 1 2 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.04 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 +0.04 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.04 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.04 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.02 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.05 +0.19 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.78 +0.12 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.56 +0.18 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.11 +0.17 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.83 +0.13 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 +0.20 33 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.05 +0.17 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.71 +0.15 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 +0.11 32 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 +0.06 33 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 +0.07 32 0 76 0
30DEC26 13.50 C 1.58 1.58 1.58 1.59 +0.05 32 15 65 +15
30DEC26 14.00 C 0.00 0.00 0.00 1.39 +0.06 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 +0.04 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 +0.05 33 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.05 33 0 72 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.04 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 +0.03 34 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 +0.02 34 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.02 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.30 +0.07 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.11 +0.08 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.87 +0.04 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.49 +0.02 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.13 0.00 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.82 +0.10 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.54 +0.09 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.27 +0.08 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.03 +0.08 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.81 +0.07 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.61 +0.07 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 +0.07 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.28 +0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 +0.05 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 +0.04 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 +0.04 33 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.55 +0.04 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
TOTAL CALL 186 11,466 +136
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 233 0
30MAR26 12.00 P 0.06 0.06 0.06 0.05 -0.01 36 1 458 0
30MAR26 12.50 P 0.12 0.12 0.12 0.11 -0.02 35 5 468 0
30MAR26 13.00 P 0.25 0.25 0.25 0.23 -0.04 34 50 916 0
30MAR26 13.50 P 0.45 0.45 0.45 0.42 -0.07 34 1 345 0
30MAR26 14.00 P 0.00 0.00 0.00 0.72 -0.08 35 0 313 0
30MAR26 14.50 P 0.00 0.00 0.00 1.06 -0.12 34 0 88 0
30MAR26 15.00 P 0.00 0.00 0.00 1.53 -0.11 40 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.94 -0.17 35 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.46 -0.07 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.95 -0.13 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.45 -0.17 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.91 -0.22 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.44 -0.16 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.95 -0.15 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.45 -0.15 76 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.95 -0.15 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.45 -0.15 85 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 37 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 121 0
29APR26 12.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 221 0
29APR26 12.50 P 0.00 0.00 0.00 0.28 -0.02 35 0 838 0
29APR26 13.00 P 0.00 0.00 0.00 0.44 -0.03 34 0 114 0
29APR26 13.50 P 0.00 0.00 0.00 0.66 -0.05 34 0 299 0
29APR26 14.00 P 0.00 0.00 0.00 0.93 -0.07 34 0 405 0
29APR26 14.50 P 0.00 0.00 0.00 1.27 -0.04 35 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.69 -0.09 38 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.99 -0.18 30 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.54 -0.13 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.01 -0.10 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.47 -0.15 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.91 -0.22 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.44 -0.16 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.99 -0.11 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.47 -0.13 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 75 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 65 0
28MAY26 12.00 P 0.27 0.27 0.27 0.26 -0.02 34 1 59 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.39 -0.03 34 0 155 0
28MAY26 13.00 P 0.57 0.57 0.57 0.57 -0.05 34 19 388 0
28MAY26 13.50 P 0.00 0.00 0.00 0.81 -0.05 34 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.08 -0.08 34 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 1.41 -0.04 34 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 1.72 -0.18 32 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.21 -0.10 37 0 17 0
28MAY26 16.00 P 0.00 0.00 0.00 2.54 -0.20 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.09 -0.10 40 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.56 -0.11 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.93 -0.20 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.44 -0.17 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.99 -0.11 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.49 -0.11 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 361 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 -0.05 33 0 125 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 -0.06 33 0 130 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 -0.06 32 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 1.33 -0.07 32 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.66 -0.17 32 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 +0.02 35 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.46 -0.04 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 -0.08 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.31 -0.10 35 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 -0.21 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.12 -0.19 27 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.51 -0.28 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 4.99 -0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.50 -0.20 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.11 -0.13 37 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 0.00 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 0.00 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.01 35 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 -0.03 34 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 -0.03 35 0 471 0
29SEP26 12.50 P 0.00 0.00 0.00 0.94 -0.04 35 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 1.19 -0.05 35 0 199 0
29SEP26 13.50 P 1.52 1.52 1.52 1.46 -0.06 35 1 125 +1
29SEP26 14.00 P 0.00 0.00 0.00 1.76 -0.07 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.10 -0.06 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 -0.06 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.83 -0.07 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.23 -0.07 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 -0.08 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 -0.08 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.51 -0.06 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 -0.05 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.42 -0.09 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.89 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.32 -0.10 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.01 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.01 34 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.02 33 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.70 -0.03 33 0 22 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 -0.03 34 0 87 0
30DEC26 12.50 P 0.00 0.00 0.00 1.12 -0.04 34 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 -0.05 34 0 79 0
30DEC26 13.50 P 1.71 1.71 1.71 1.65 -0.06 34 15 47 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.94 -0.07 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.27 -0.08 35 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.61 -0.08 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.98 -0.09 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.36 -0.09 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 -0.10 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.17 -0.11 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.57 -0.14 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 -0.11 37 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 -0.11 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.93 -0.12 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 0.00 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 -0.02 32 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 -0.03 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 -0.03 33 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 1.26 -0.04 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 -0.05 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.79 -0.05 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.10 -0.05 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.42 -0.06 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 -0.06 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.12 -0.07 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.49 -0.07 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.88 -0.08 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.29 -0.08 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.71 -0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 -0.01 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.58 -0.03 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.02 -0.03 37 0 0 0
TOTAL PUT 93 11,423 +17
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$ 15.95
30MAR26 7.75 C 0.00 0.00 0.00 8.21 +0.17 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.96 +0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.71 +0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.46 +0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.21 +0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.97 +0.17 88 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.72 +0.17 83 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.47 +0.19 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.22 +0.17 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.97 +0.16 69 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.47 +0.17 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.97 +0.06 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.47 +0.17 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.98 +0.17 51 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.49 +0.17 49 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.99 +0.14 42 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 +0.12 38 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 2.11 +0.24 48 0 632 0
30MAR26 14.50 C 1.36 1.36 1.36 1.68 +0.14 45 20 203 -5
30MAR26 15.00 C 1.23 1.23 1.23 1.24 +0.10 40 34 542 +34
30MAR26 15.50 C 0.96 0.96 0.96 0.92 +0.08 40 41 408 -18
30MAR26 16.00 C 0.51 0.71 0.51 0.64 0.00 39 169 645 +34
30MAR26 16.50 C 0.50 0.50 0.50 0.44 +0.02 40 5 246 0
30MAR26 17.00 C 0.26 0.36 0.26 0.31 +0.01 41 37 143 -9
30MAR26 17.50 C 0.24 0.24 0.24 0.19 0.00 41 1 109 +1
30MAR26 18.00 C 0.17 0.17 0.17 0.12 0.00 41 6 18 -4
30MAR26 18.50 C 0.11 0.11 0.11 0.07 -0.01 41 1 63 +1
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 48 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 43 0 93 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 44 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.74 +0.19 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.49 +0.17 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.24 +0.17 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.99 +0.17 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.99 +0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.50 +0.09 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.02 +0.20 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.58 +0.14 44 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 3.10 +0.19 41 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.64 +0.14 38 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 2.25 +0.16 40 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.86 +0.15 39 0 85 0
29APR26 15.00 C 1.46 1.46 1.46 1.47 +0.10 36 34 169 +34
29APR26 15.50 C 1.19 1.19 1.19 1.19 +0.10 37 1 260 +1
29APR26 16.00 C 0.00 0.00 0.00 0.92 +0.07 37 0 75 0
29APR26 16.50 C 0.00 0.00 0.00 0.68 +0.02 36 0 137 0
29APR26 17.00 C 0.56 0.56 0.56 0.53 +0.02 37 13 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.39 0.00 37 0 152 0
29APR26 18.00 C 0.35 0.35 0.35 0.28 0.00 37 10 127 +10
29APR26 18.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 46 0
29APR26 19.00 C 0.18 0.18 0.18 0.14 -0.01 37 1 69 +1
29APR26 19.50 C 0.00 0.00 0.00 0.10 0.00 37 0 35 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 6.51 +0.17 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.25 +0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.01 +0.18 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.52 +0.05 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.03 +0.12 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.57 +0.16 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.09 +0.22 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.62 +0.15 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.10 +0.08 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.76 +0.07 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.36 +0.10 36 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 2.05 +0.20 38 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.64 +0.11 35 0 32 0
28MAY26 15.50 C 0.00 0.00 0.00 1.34 +0.08 35 0 28 0
28MAY26 16.00 C 0.00 0.00 0.00 1.10 +0.07 35 0 82 0
28MAY26 16.50 C 0.00 0.00 0.00 0.89 +0.06 35 0 45 0
28MAY26 17.00 C 0.62 0.62 0.62 0.71 +0.05 35 14 14 +14
28MAY26 17.50 C 0.00 0.00 0.00 0.56 +0.04 36 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.45 +0.03 36 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.35 +0.02 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 8 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 0.00 37 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 7.25 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.00 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.76 +0.17 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.51 +0.15 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.25 +0.05 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 6.01 +0.10 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.52 +0.05 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.07 +0.16 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.57 +0.16 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.09 +0.17 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.69 +0.13 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 +0.13 40 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 +0.07 35 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 2.39 +0.13 36 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 +0.09 36 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.68 +0.10 34 0 718 0
29JUN26 15.50 C 0.00 0.00 0.00 1.40 +0.11 34 0 376 0
29JUN26 16.00 C 0.00 0.00 0.00 1.21 +0.15 36 0 222 0
29JUN26 16.50 C 0.00 0.00 0.00 0.96 +0.09 35 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.78 +0.07 35 0 39 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 +0.07 35 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.51 +0.06 35 0 76 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 +0.04 35 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 +0.03 36 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 +0.03 35 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.25 +0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.00 +0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.76 +0.17 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.51 +0.15 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.26 +0.06 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.01 +0.10 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.52 +0.05 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.07 +0.16 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 +0.14 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 +0.20 36 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.69 +0.13 33 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 3.25 +0.12 31 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 +0.09 30 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 +0.03 31 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 +0.07 31 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.91 +0.05 32 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 +0.05 32 0 34 0
29SEP26 16.00 C 1.30 1.30 1.30 1.44 +0.04 32 15 60 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 +0.02 32 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 1.07 +0.02 32 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 +0.02 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 +0.01 33 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.67 +0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 0.00 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 0.00 33 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.76 +0.17 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.51 +0.15 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.27 +0.07 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.02 +0.11 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.55 +0.08 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.08 +0.16 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.64 +0.16 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.22 +0.15 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.74 +0.10 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 +0.11 29 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 +0.13 30 0 54 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 +0.11 30 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 2.43 +0.12 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 2.17 +0.10 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 +0.10 31 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 +0.09 31 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 1.51 +0.07 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.34 +0.07 31 0 47 0
30DEC26 17.50 C 0.90 0.90 0.90 1.18 +0.07 31 1 15 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 +0.06 31 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 +0.06 31 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.80 +0.05 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.58 +0.11 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.14 +0.16 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.73 +0.16 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.33 +0.15 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.96 +0.14 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.62 +0.14 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.29 +0.13 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.90 +0.12 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.70 +0.11 30 0 0 0
30MAR27 15.00 C 2.00 2.00 2.00 2.37 +0.10 29 1 0 -1
30MAR27 15.50 C 0.00 0.00 0.00 2.13 +0.09 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.93 +0.10 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 +0.08 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.55 +0.08 30 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.38 +0.08 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 +0.07 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.10 +0.06 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.98 +0.06 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.87 +0.05 30 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
TOTAL CALL 404 10,579 +93
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 428 0
30MAR26 12.50 P 0.03 0.03 0.03 0.01 -0.01 45 4 497 +4
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 859 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 1,643 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 1,053 0
30MAR26 14.50 P 0.17 0.18 0.17 0.16 -0.06 41 6 213 0
30MAR26 15.00 P 0.35 0.35 0.35 0.27 -0.10 40 1 258 0
30MAR26 15.50 P 0.62 0.63 0.44 0.47 -0.09 42 23 116 +22
30MAR26 16.00 P 0.85 0.85 0.71 0.71 -0.11 42 11 104 +10
30MAR26 16.50 P 0.00 0.00 0.00 1.01 -0.14 43 0 7 0
30MAR26 17.00 P 0.00 0.00 0.00 1.36 -0.17 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.77 -0.17 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.21 -0.12 48 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.67 -0.18 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.16 -0.08 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.66 -0.18 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 -0.19 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.05 -0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.05 -0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 58 0
29APR26 12.50 P 0.08 0.08 0.08 0.04 -0.02 38 10 89 0
29APR26 13.00 P 0.12 0.12 0.10 0.07 -0.03 37 11 419 +1
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.05 37 0 527 0
29APR26 14.00 P 0.33 0.33 0.33 0.20 -0.05 37 1 165 -1
29APR26 14.50 P 0.34 0.34 0.34 0.32 -0.07 37 5 63 0
29APR26 15.00 P 0.00 0.00 0.00 0.48 -0.08 37 0 70 0
29APR26 15.50 P 0.65 0.65 0.65 0.68 -0.09 37 3 62 0
29APR26 16.00 P 1.00 1.00 1.00 0.88 -0.15 36 16 56 0
29APR26 16.50 P 1.20 1.20 1.20 1.22 -0.13 38 18 54 -18
29APR26 17.00 P 0.00 0.00 0.00 1.56 -0.13 38 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.93 -0.15 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.34 -0.15 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.67 -0.28 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.23 -0.17 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.69 -0.15 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.20 -0.07 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.08 -0.20 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.07 -0.20 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 13 0
28MAY26 13.50 P 0.26 0.26 0.26 0.23 -0.04 37 5 34 +5
28MAY26 14.00 P 0.00 0.00 0.00 0.34 -0.05 37 0 157 0
28MAY26 14.50 P 0.53 0.53 0.53 0.48 -0.06 37 1 70 +1
28MAY26 15.00 P 0.00 0.00 0.00 0.66 -0.08 37 0 81 0
28MAY26 15.50 P 0.90 0.90 0.90 0.87 -0.10 37 1 22 +1
28MAY26 16.00 P 0.00 0.00 0.00 1.13 -0.10 37 0 9 0
28MAY26 16.50 P 0.00 0.00 0.00 1.34 -0.20 35 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.75 -0.12 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.06 -0.13 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.44 -0.20 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.85 -0.18 38 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.29 -0.20 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.73 -0.22 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.20 -0.22 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.23 -0.17 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.23 -0.04 54 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 41 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 37 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 36 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 0.00 36 0 1,627 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 -0.02 36 0 47 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 167 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 -0.02 36 0 201 0
29JUN26 14.00 P 0.00 0.00 0.00 0.54 -0.05 36 0 145 0
29JUN26 14.50 P 0.78 0.78 0.78 0.73 -0.05 36 1 462 0
29JUN26 15.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 926 0
29JUN26 15.50 P 1.36 1.36 1.36 1.16 -0.11 36 15 354 +15
29JUN26 16.00 P 0.00 0.00 0.00 1.44 -0.12 36 0 37 0
29JUN26 16.50 P 0.00 0.00 0.00 1.74 -0.13 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.11 -0.13 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.49 -0.04 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.85 -0.16 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.31 -0.10 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.73 -0.14 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.19 -0.13 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.64 -0.14 42 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.59 -0.15 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.56 -0.16 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.04 33 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.05 33 0 71 0
29SEP26 12.50 P 0.45 0.45 0.45 0.35 -0.05 34 3 99 +3
29SEP26 13.00 P 0.00 0.00 0.00 0.47 -0.07 33 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 -0.09 33 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 -0.09 34 0 137 0
29SEP26 14.50 P 0.00 0.00 0.00 0.99 -0.11 34 0 11 0
29SEP26 15.00 P 0.00 0.00 0.00 1.22 -0.12 34 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 -0.13 34 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 1.76 -0.13 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 -0.15 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.39 -0.16 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 -0.16 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.12 -0.16 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.51 -0.18 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 -0.17 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.35 -0.17 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.78 -0.18 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.69 -0.18 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 -0.26 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 32 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 -0.03 32 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 -0.04 32 0 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.04 32 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.06 32 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 -0.05 33 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.42 -0.07 33 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.68 -0.07 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.96 -0.09 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 -0.10 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.59 -0.10 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 -0.11 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 -0.11 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.68 -0.12 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 -0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.49 -0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.91 -0.05 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.69 -0.18 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.56 -0.26 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.04 31 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.04 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 -0.05 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 -0.06 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.56 -0.06 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.81 -0.07 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.10 -0.08 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.39 -0.09 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 -0.09 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.06 0.00 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.32 -0.20 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.68 -0.12 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.08 -0.22 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.49 -0.08 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.91 -0.06 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.69 -0.18 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.57 -0.25 31 0 0 0
TOTAL PUT 135 17,050 +43
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$ 12.83
30MAR26 6.50 C 0.00 0.00 0.00 6.34 -0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.17 -0.07 154 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.84 -0.17 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.59 -0.25 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.34 -0.17 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.84 -0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.59 -0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.35 -0.17 68 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.15 -0.10 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.85 -0.22 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.60 -0.23 53 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.37 -0.19 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.13 -0.12 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.88 -0.14 58 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.36 -0.17 40 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.94 -0.11 51 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.48 -0.11 45 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.07 -0.11 42 0 405 0
30MAR26 12.50 C 0.00 0.00 0.00 0.72 -0.10 40 0 343 0
30MAR26 13.00 C 0.37 0.45 0.37 0.45 -0.07 39 11 216 -5
30MAR26 13.50 C 0.00 0.00 0.00 0.27 -0.05 39 0 366 0
30MAR26 14.00 C 0.12 0.16 0.12 0.15 -0.03 39 10 318 +8
30MAR26 14.50 C 0.06 0.06 0.06 0.08 -0.02 39 1 469 0
30MAR26 15.00 C 0.04 0.04 0.04 0.04 -0.01 39 5 117 -3
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 123 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 122 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.15 -0.13 78 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.85 -0.22 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.60 -0.23 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.37 -0.23 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.13 -0.22 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.88 -0.21 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.40 -0.16 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.94 -0.14 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.48 -0.13 39 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.08 -0.11 37 0 93 0
29APR26 12.50 C 0.00 0.00 0.00 0.75 -0.09 36 0 1,297 0
29APR26 13.00 C 0.42 0.54 0.42 0.50 -0.07 35 66 466 +51
29APR26 13.50 C 0.00 0.00 0.00 0.32 -0.05 35 0 134 0
29APR26 14.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 276 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 265 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 273 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 11 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.15 -0.13 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.85 -0.22 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.60 -0.23 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.37 -0.23 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.19 -0.16 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.88 -0.21 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.40 -0.19 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.95 -0.14 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.52 -0.13 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.14 -0.12 35 0 15 0
28MAY26 12.50 C 0.64 0.64 0.64 0.83 -0.10 34 11 61 0
28MAY26 13.00 C 0.58 0.58 0.58 0.61 -0.06 34 1 512 +1
28MAY26 13.50 C 0.00 0.00 0.00 0.43 -0.04 34 0 81 0
28MAY26 14.00 C 0.00 0.00 0.00 0.30 -0.04 34 0 690 0
28MAY26 14.50 C 0.18 0.18 0.18 0.21 -0.03 34 4 21 +4
28MAY26 15.00 C 0.14 0.14 0.14 0.14 -0.02 34 3 1,006 +3
28MAY26 15.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 22 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.84 -0.16 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.59 -0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.35 -0.17 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.15 -0.13 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.85 -0.22 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.60 -0.23 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.37 -0.23 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.19 -0.16 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.89 -0.20 41 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 -0.15 40 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.97 -0.12 36 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.54 -0.13 33 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.19 -0.10 32 0 932 0
29JUN26 12.50 C 0.72 0.90 0.72 0.90 -0.08 32 18 680 +11
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.07 31 0 1,213 0
29JUN26 13.50 C 0.42 0.42 0.42 0.51 -0.04 32 15 158 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 122 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 17 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.84 -0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.59 -0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.35 -0.17 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.15 -0.13 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.85 -0.22 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.60 -0.23 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.37 -0.23 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.19 -0.16 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.89 -0.20 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.47 -0.12 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.03 -0.15 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.10 29 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 -0.10 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.07 29 0 25 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.05 29 0 60 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 -0.05 29 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 -0.03 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.04 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.35 -0.17 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.15 -0.13 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.85 -0.22 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.60 -0.23 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.37 -0.23 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.16 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 -0.18 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.47 -0.17 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.10 -0.18 26 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.10 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.53 -0.09 27 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 -0.08 27 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 -0.08 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.90 -0.07 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.05 27 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.03 28 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.03 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.86 -0.21 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.63 -0.20 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.41 -0.19 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.20 -0.15 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.01 -0.13 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.12 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.32 -0.12 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 -0.11 26 0 2 0
30MAR27 12.00 C 1.68 1.68 1.68 1.70 -0.10 26 2 7 +2
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.08 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.08 26 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 -0.07 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 -0.06 27 0 19 0
30MAR27 15.00 C 0.60 0.60 0.60 0.66 -0.05 27 10 10 +10
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
TOTAL CALL 157 12,235 +97
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 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 99 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 78 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 64 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 55 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
30MAR26 10.00 P 0.03 0.03 0.03 0.01 0.00 47 10 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 237 0
30MAR26 11.00 P 0.07 0.07 0.07 0.04 +0.01 41 1 184 +1
30MAR26 11.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 456 0
30MAR26 12.00 P 0.27 0.27 0.20 0.19 +0.04 39 122 724 -53
30MAR26 12.50 P 0.49 0.49 0.34 0.36 +0.06 39 169 683 -29
30MAR26 13.00 P 0.70 0.79 0.62 0.60 +0.09 39 48 1,316 -24
30MAR26 13.50 P 0.92 0.92 0.92 0.90 +0.09 37 2 445 0
30MAR26 14.00 P 0.00 0.00 0.00 1.26 +0.05 34 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 1.74 +0.10 40 0 83 0
30MAR26 15.00 P 0.00 0.00 0.00 2.24 +0.14 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.71 +0.13 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.27 +0.25 67 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.70 +0.18 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.17 +0.15 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.17 +0.15 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.67 +0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 168 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 43 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 +0.05 35 0 108 0
29APR26 12.00 P 0.59 0.60 0.44 0.46 +0.07 34 67 264 +30
29APR26 12.50 P 0.87 0.87 0.87 0.70 +0.09 34 9 1,336 -9
29APR26 13.00 P 0.00 0.00 0.00 0.97 +0.10 33 0 184 0
29APR26 13.50 P 0.00 0.00 0.00 1.33 +0.13 33 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 1.70 +0.06 30 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.15 +0.09 31 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.62 +0.09 32 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.12 +0.13 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.63 +0.21 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.10 +0.23 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.59 +0.13 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.11 +0.19 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.58 +0.16 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.07 +0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 60 0
28MAY26 11.50 P 0.00 0.00 0.00 0.37 +0.04 33 0 11 0
28MAY26 12.00 P 0.69 0.69 0.68 0.56 +0.06 33 31 82 +31
28MAY26 12.50 P 0.00 0.00 0.00 0.80 +0.07 32 0 206 0
28MAY26 13.00 P 1.10 1.11 1.10 1.09 +0.09 32 23 539 +23
28MAY26 13.50 P 0.00 0.00 0.00 1.43 +0.12 32 0 270 0
28MAY26 14.00 P 0.00 0.00 0.00 1.81 +0.10 32 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.26 +0.07 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.71 +0.13 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.18 +0.18 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.65 +0.18 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.11 +0.16 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.62 +0.12 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.12 +0.15 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.62 +0.20 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.08 +0.17 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.03 31 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 1,622 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.06 31 0 1,500 0
29JUN26 12.00 P 0.77 0.77 0.75 0.62 +0.07 30 39 438 +39
29JUN26 12.50 P 0.88 0.88 0.88 0.87 +0.08 30 6 774 -6
29JUN26 13.00 P 1.15 1.15 1.15 1.16 +0.11 30 7 45 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 +0.12 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.89 +0.12 31 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.31 +0.12 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.73 +0.12 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 +0.14 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.65 +0.15 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.11 +0.15 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.62 +0.12 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.12 +0.15 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.62 +0.19 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.13 +0.20 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 31 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 7 0
29SEP26 9.75 P 0.20 0.20 0.20 0.17 +0.02 30 30 32 +30
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 2,100 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.05 30 0 85 0
29SEP26 11.00 P 0.50 0.50 0.50 0.48 +0.06 30 4 102 -4
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.07 30 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.08 31 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 +0.09 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 +0.10 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.76 +0.11 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 +0.12 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 +0.13 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 +0.13 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.36 +0.14 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.82 +0.15 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.29 +0.17 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 +0.17 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 +0.18 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.70 +0.19 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.17 +0.19 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.02 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.02 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.03 28 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 +0.03 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 +0.05 28 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.98 +0.06 28 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.24 +0.08 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 +0.08 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 +0.08 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.21 +0.10 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.58 +0.10 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.99 +0.12 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 +0.12 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 +0.12 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 +0.14 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 +0.20 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.22 +0.14 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.70 +0.19 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.17 +0.17 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 +0.03 27 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 0.87 +0.05 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.10 +0.06 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.07 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.64 +0.06 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.97 +0.09 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.31 +0.09 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.68 +0.10 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.99 +0.11 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.41 +0.04 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.85 +0.06 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.32 +0.08 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.78 +0.20 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.22 +0.14 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.70 +0.19 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.17 +0.17 32 0 0 0
TOTAL PUT 568 19,939 +29
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$ 5.22
30MAR26 2.60 C 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.23 +0.02 98 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.13 +0.02 92 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.03 +0.02 87 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.93 +0.02 82 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.83 +0.02 76 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.73 +0.02 71 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.63 +0.02 66 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.53 0.00 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.43 +0.01 57 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.33 0.00 53 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.23 0.00 48 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.13 +0.02 44 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 1.04 +0.03 51 0 2,642 0
30MAR26 4.30 C 0.00 0.00 0.00 0.93 +0.02 36 0 5,524 0
30MAR26 4.40 C 0.75 0.75 0.75 0.83 +0.01 32 5 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.76 +0.04 48 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 0.00 24 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.54 0.00 28 0 3,893 0
30MAR26 4.80 C 0.00 0.00 0.00 0.46 +0.01 32 0 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.38 0.00 32 0 4,489 0
30MAR26 5.00 C 0.25 0.31 0.24 0.32 +0.01 35 160 1,936 +14
30MAR26 5.25 C 0.13 0.18 0.13 0.18 0.00 35 164 857 -21
30MAR26 5.50 C 0.08 0.09 0.08 0.10 0.00 37 15 2,006 0
30MAR26 5.75 C 0.05 0.05 0.05 0.05 0.00 38 12 2,229 -2
30MAR26 6.00 C 0.03 0.03 0.03 0.02 0.00 38 12 3,791 0
30MAR26 6.25 C 0.02 0.02 0.02 0.01 0.00 40 290 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 833 0
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 65 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 76 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.44 +0.02 41 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.34 +0.01 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.24 +0.01 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.05 +0.03 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.95 0.00 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.67 +0.02 28 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 +0.02 29 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 0.00 29 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.45 +0.01 31 0 94 0
29APR26 5.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 179 0
29APR26 5.25 C 0.17 0.25 0.17 0.25 0.00 31 107 5,766 +1
29APR26 5.50 C 0.14 0.14 0.13 0.16 0.00 32 312 2,885 0
29APR26 5.75 C 0.08 0.08 0.08 0.10 +0.01 33 100 1,099 0
29APR26 6.00 C 0.05 0.05 0.05 0.06 +0.01 34 10 619 +10
29APR26 6.25 C 0.00 0.00 0.00 0.03 0.00 33 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 35 0 431 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 60 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 1.34 +0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.07 +0.03 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
28MAY26 4.60 C 0.65 0.65 0.65 0.72 +0.04 31 4 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.42 0.00 28 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.29 0.00 29 0 330 0
28MAY26 5.50 C 0.17 0.17 0.17 0.20 0.00 30 18 158 +18
28MAY26 5.75 C 0.12 0.14 0.12 0.13 0.00 30 153 531 +51
28MAY26 6.00 C 0.00 0.00 0.00 0.08 0.00 30 0 206 0
28MAY26 6.25 C 0.05 0.05 0.05 0.05 0.00 31 5 1,099 +5
28MAY26 6.50 C 0.00 0.00 0.00 0.03 0.00 31 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 2.44 -0.01 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.34 +0.02 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.55 +0.01 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.35 +0.02 28 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.26 +0.03 32 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 -0.02 0 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 0.00 33 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.97 +0.02 27 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 0.00 25 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.80 +0.01 28 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.72 0.00 28 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 +0.01 28 0 668 0
29JUN26 4.80 C 0.00 0.00 0.00 0.55 -0.01 26 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 0.00 28 0 779 0
29JUN26 5.00 C 0.00 0.00 0.00 0.44 0.00 28 0 387 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.01 30 0 2,841 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 +0.01 30 1 3,183 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 +0.01 29 0 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 0.00 29 0 524 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 1,382 0
29JUN26 6.75 C 0.04 0.04 0.04 0.02 0.00 29 10 595 +10
29JUN26 7.00 C 0.03 0.04 0.03 0.01 0.00 29 99 901 -79
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 38 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 2.44 -0.01 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.34 +0.02 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.24 0.00 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.65 -0.01 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.55 +0.01 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 +0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.26 +0.02 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 -0.02 0 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 0.00 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 +0.01 23 0 24 0
29SEP26 4.40 C 0.82 0.82 0.82 0.90 +0.01 26 5 186 +5
29SEP26 4.50 C 0.00 0.00 0.00 0.82 0.00 26 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.02 26 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.01 27 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 0.00 27 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 +0.01 28 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 0.00 27 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 0.00 27 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 0.00 28 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.01 28 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 148 0
29SEP26 6.25 C 0.11 0.11 0.11 0.12 -0.01 28 1 240 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 29 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 51 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 30 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 0.00 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.65 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.55 -0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.45 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.35 0.00 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.27 +0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.16 -0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 0.00 24 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 0.00 24 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 +0.01 25 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.78 +0.01 25 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 +0.02 25 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 +0.01 25 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 +0.02 26 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 +0.02 26 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.02 26 0 884 0
30DEC26 5.50 C 0.33 0.33 0.33 0.35 +0.01 26 20 551 +20
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.01 26 0 224 0
30DEC26 6.00 C 0.20 0.20 0.20 0.22 0.00 27 2 201 -2
30DEC26 6.25 C 0.00 0.00 0.00 0.17 0.00 27 0 85 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 27 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.35 -0.03 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 -0.01 23 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.11 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 0.00 24 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
30MAR27 4.90 C 0.60 0.60 0.60 0.67 +0.01 25 5 5 +5
30MAR27 5.00 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.51 +0.01 25 0 1,101 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 0.00 25 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 +0.01 26 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 0.00 25 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 26 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 8.00 C 0.06 0.06 0.06 0.05 0.00 27 10 20 +10
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 27 0 4 0
TOTAL CALL 1,520 109,893 +46
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 3,025 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 4,076 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 0.00 36 3 789 0
30MAR26 4.60 P 0.03 0.03 0.03 0.02 0.00 37 10 1,655 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 36 0 1,526 0
30MAR26 4.80 P 0.06 0.06 0.05 0.05 0.00 37 39 2,590 +24
30MAR26 4.90 P 0.12 0.12 0.08 0.07 -0.01 36 11 1,085 +11
30MAR26 5.00 P 0.14 0.14 0.10 0.10 -0.01 36 177 1,882 +48
30MAR26 5.25 P 0.28 0.28 0.25 0.21 -0.02 37 16 3,181 -16
30MAR26 5.50 P 0.00 0.00 0.00 0.38 -0.02 39 0 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.58 -0.02 41 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 0.81 -0.02 45 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.05 -0.03 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.32 -0.02 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.58 +0.02 78 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 0.00 97 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.05 -0.01 102 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.36 +0.05 138 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.56 0.00 119 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 35 0 355 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 35 0 395 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 34 0 513 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 33 0 872 0
29APR26 4.70 P 0.07 0.07 0.07 0.07 0.00 33 1 17,534 +1
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 32 0 639 0
29APR26 4.90 P 0.13 0.13 0.13 0.12 0.00 32 5 1,595 -5
29APR26 5.00 P 0.00 0.00 0.00 0.16 0.00 33 0 1,458 0
29APR26 5.25 P 0.32 0.32 0.31 0.28 0.00 34 89 845 +89
29APR26 5.50 P 0.00 0.00 0.00 0.43 -0.01 34 0 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 0.62 -0.02 35 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 0.84 -0.01 37 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.07 -0.02 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.58 0.00 54 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.79 -0.04 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.09 -0.01 67 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.33 +0.02 69 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.60 +0.04 79 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.86 +0.06 85 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.10 -0.01 87 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.36 +0.03 94 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.61 +0.05 98 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 31 0 29 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 -0.01 30 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 0.00 31 0 15 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 0.00 32 0 90 0
28MAY26 4.70 P 0.10 0.10 0.09 0.10 0.00 31 10 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 0.00 31 0 186 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 0.00 31 0 445 0
28MAY26 5.00 P 0.22 0.22 0.22 0.20 0.00 31 7 1,168 0
28MAY26 5.25 P 0.33 0.33 0.33 0.32 -0.01 32 1 2,304 0
28MAY26 5.50 P 0.00 0.00 0.00 0.47 -0.02 32 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.65 -0.02 32 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.86 -0.02 34 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.09 0.00 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.33 -0.01 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.58 -0.02 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.83 0.00 49 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.09 -0.01 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.35 +0.03 61 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.60 +0.04 65 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.86 +0.06 70 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.10 -0.01 72 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.36 +0.03 77 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.61 +0.05 81 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 48 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 43 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 38 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 31 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 0.03 0.03 0.03 0.02 0.00 28 10 965 0
29JUN26 4.10 P 0.04 0.04 0.03 0.03 -0.01 28 231 1,417 +231
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 945 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 1,395 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 3,056 0
29JUN26 4.50 P 0.09 0.09 0.09 0.10 0.00 28 5 1,522 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 -0.01 28 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 1,076 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 691 0
29JUN26 4.90 P 0.23 0.23 0.23 0.23 -0.01 28 2 643 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 0.00 28 0 3,747 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 -0.01 28 0 1,253 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 0.00 28 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 0.00 30 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.03 27 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.04 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 -0.02 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.02 38 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 0.00 33 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.01 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.04 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.03 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.67 +0.07 54 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 0.01 -0.01 27 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 639 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 30 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 29 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.01 29 0 192 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 29 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.01 29 0 547 0
29SEP26 4.50 P 0.18 0.18 0.18 0.18 -0.01 29 20 271 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 -0.01 29 0 550 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.02 29 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.01 29 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.01 29 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 363 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 -0.02 29 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.03 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.02 31 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 -0.02 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 -0.02 32 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 -0.03 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.02 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.02 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 -0.01 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 +0.01 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.01 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.20 +0.01 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 -0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.69 +0.01 47 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 0.00 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 0.11 0.11 0.11 0.11 0.00 27 55 140 +55
30DEC26 4.20 P 0.00 0.00 0.00 0.14 0.00 28 0 149 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 0.00 27 0 143 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 0.00 27 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 0.00 27 0 151 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 0.00 27 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 0.00 27 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 0.00 27 0 403 0
30DEC26 4.90 P 0.42 0.42 0.42 0.39 0.00 28 4 843 +4
30DEC26 5.00 P 0.50 0.50 0.50 0.44 0.00 28 10 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 0.00 28 0 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 0.00 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.02 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.02 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 0.00 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 +0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 +0.03 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 +0.02 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.71 +0.03 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 0.00 27 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.01 26 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.01 26 0 60 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 0.00 27 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.02 26 0 59 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.01 27 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.01 27 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.01 27 0 21 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.02 27 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 -0.02 27 0 2,200 0
30MAR27 5.75 P 0.98 0.98 0.98 0.95 -0.02 27 17 1,117 +17
30MAR27 6.00 P 0.00 0.00 0.00 1.14 -0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.55 -0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 -0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 -0.02 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 -0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.74 +0.02 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.98 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 +0.03 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 +0.02 39 0 0 0
TOTAL PUT 723 126,917 +459
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$ 33.98
30MAR26 15.50 C 0.00 0.00 0.00 18.51 +0.38 106 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.01 +0.38 100 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.51 +0.38 93 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.01 +0.38 86 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.51 +0.38 75 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.01 +0.38 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.51 +0.26 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.01 +0.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.51 +0.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.01 +0.37 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.02 +0.38 68 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.02 +0.38 59 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.07 +0.43 77 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.02 +0.37 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.03 +0.38 48 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.04 +0.14 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.06 +0.42 46 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.10 +0.38 45 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.05 +0.27 31 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.24 +0.28 42 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 3.41 +0.24 42 0 50 0
30MAR26 32.00 C 2.55 2.55 2.55 2.69 +0.20 43 15 1,685 +15
30MAR26 33.00 C 0.00 0.00 0.00 2.08 +0.18 44 0 175 0
30MAR26 34.00 C 0.00 0.00 0.00 1.57 +0.14 44 0 182 0
30MAR26 35.00 C 0.00 0.00 0.00 1.15 +0.10 44 0 106 0
30MAR26 36.00 C 0.00 0.00 0.00 0.82 +0.08 45 0 335 0
30MAR26 37.00 C 0.59 0.60 0.59 0.60 +0.05 46 11 313 -10
30MAR26 38.00 C 0.41 0.44 0.41 0.41 +0.04 46 26 378 +10
30MAR26 39.00 C 0.00 0.00 0.00 0.27 +0.02 46 0 260 0
30MAR26 40.00 C 0.24 0.25 0.24 0.17 +0.01 45 205 621 -44
30MAR26 41.00 C 0.18 0.18 0.18 0.11 +0.01 46 10 457 -10
30MAR26 42.00 C 0.00 0.00 0.00 0.07 0.00 46 0 104 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 0.00 45 0 142 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 0.00 47 0 151 0
30MAR26 45.00 C 0.09 0.09 0.09 0.02 0.00 48 15 264 +15
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 52 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 178 0
29APR26 25.00 C 0.00 0.00 0.00 9.03 +0.31 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.10 +0.20 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.27 +0.20 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.27 +0.02 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.43 +0.22 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.64 +0.20 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.97 +0.28 41 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 3.32 +0.19 41 0 6 0
29APR26 33.00 C 0.00 0.00 0.00 2.75 +0.19 42 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 2.26 +0.16 42 0 45 0
29APR26 35.00 C 1.70 1.70 1.70 1.85 +0.17 42 15 160 -4
29APR26 36.00 C 0.00 0.00 0.00 1.47 +0.05 42 0 192 0
29APR26 37.00 C 0.00 0.00 0.00 1.22 +0.16 44 0 399 0
29APR26 38.00 C 0.00 0.00 0.00 0.95 +0.10 43 0 756 0
29APR26 39.00 C 0.00 0.00 0.00 0.76 +0.08 44 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.59 +0.07 44 0 357 0
29APR26 41.00 C 0.00 0.00 0.00 0.45 +0.05 44 0 80 0
29APR26 42.00 C 0.36 0.42 0.36 0.34 +0.04 44 5 136 -1
29APR26 43.00 C 0.00 0.00 0.00 0.26 +0.04 44 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 +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 9.28 +0.43 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.37 +0.47 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.45 +0.38 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.48 +0.07 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.71 +0.26 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.00 +0.27 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.34 +0.24 39 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.75 +0.23 40 0 16 0
28MAY26 33.00 C 2.91 2.91 2.91 3.21 +0.21 40 15 183 +15
28MAY26 34.00 C 2.50 2.50 2.50 2.72 +0.17 40 15 304 +15
28MAY26 35.00 C 0.00 0.00 0.00 2.30 +0.15 41 0 105 0
28MAY26 36.00 C 1.80 1.80 1.80 1.94 +0.12 41 15 135 0
28MAY26 37.00 C 0.00 0.00 0.00 1.65 +0.10 42 0 45 0
28MAY26 38.00 C 0.00 0.00 0.00 1.40 +0.10 42 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 1.16 +0.10 42 0 131 0
28MAY26 40.00 C 0.00 0.00 0.00 0.94 +0.07 42 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.77 +0.07 42 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.62 +0.05 42 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.50 +0.05 42 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.60 +0.46 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.11 +0.38 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.61 +0.36 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.11 +0.44 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.62 +0.41 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.13 +0.44 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.02 +0.25 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.02 +0.33 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.07 +0.24 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.16 +0.37 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.34 +0.43 42 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.55 +0.61 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.45 +0.27 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.79 +0.38 42 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.18 +0.56 45 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.13 +0.21 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.48 +0.16 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 3.95 +0.21 40 0 351 0
29JUN26 33.00 C 0.00 0.00 0.00 3.44 +0.19 41 0 105 0
29JUN26 34.00 C 0.00 0.00 0.00 2.97 +0.17 41 0 106 0
29JUN26 35.00 C 2.42 2.42 2.42 2.57 +0.16 41 5 60 0
29JUN26 36.00 C 0.00 0.00 0.00 2.22 +0.15 42 0 123 0
29JUN26 37.00 C 1.84 1.84 1.80 1.89 +0.14 42 2 74 -1
29JUN26 38.00 C 0.00 0.00 0.00 1.59 +0.12 42 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.33 +0.11 42 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 1.11 +0.09 42 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 0.92 +0.08 41 0 99 0
29JUN26 42.00 C 0.00 0.00 0.00 0.77 +0.07 42 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.63 +0.06 41 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.52 +0.05 41 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.43 +0.05 41 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.35 +0.03 41 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.16 +0.29 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.20 +0.40 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.07 +0.04 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.20 +0.17 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.34 +0.33 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.55 +0.35 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.70 +0.38 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.00 +0.24 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.57 +0.39 42 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.77 +0.26 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 5.24 +0.31 41 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.69 +0.17 40 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 4.18 +0.19 40 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.75 +0.16 40 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.37 +0.17 41 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 3.04 +0.16 41 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.69 +0.14 41 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.40 +0.14 41 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.12 +0.13 41 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.88 +0.11 41 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.66 +0.10 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.46 +0.08 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.30 +0.08 41 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.14 +0.08 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.00 +0.06 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.89 +0.07 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.77 +0.05 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.68 +0.04 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.25 +0.42 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.15 +0.12 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.52 +0.38 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.72 +0.53 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.74 +0.33 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.17 +0.13 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.41 +0.13 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.93 +0.40 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.41 +0.42 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 +0.36 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.40 +0.23 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.96 +0.19 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.55 +0.18 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.18 +0.17 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.83 +0.20 40 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 3.50 +0.17 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.23 +0.17 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.97 +0.18 41 0 379 0
30DEC26 40.00 C 2.59 2.59 2.59 2.71 +0.19 41 3 5,376 +3
30DEC26 41.00 C 0.00 0.00 0.00 2.45 +0.15 41 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.24 +0.15 41 0 1,520 0
30DEC26 43.00 C 0.00 0.00 0.00 2.04 +0.15 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.84 +0.13 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.68 +0.12 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 +0.12 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.38 +0.11 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 +0.09 40 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 1.14 +0.09 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.83 +0.15 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.22 +0.22 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.64 +0.28 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.95 +0.12 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.46 +0.27 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.92 +0.10 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.40 +0.20 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.99 +0.14 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.67 +0.19 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.27 +0.18 40 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.90 +0.13 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.59 +0.20 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.26 +0.18 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.94 +0.14 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.65 +0.15 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.44 +0.18 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.17 +0.14 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.91 +0.10 40 0 0 0
30MAR27 43.00 C 2.65 2.65 2.60 2.71 +0.10 41 2 2 +2
30MAR27 44.00 C 0.00 0.00 0.00 2.51 +0.10 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.31 +0.10 40 0 0 0
TOTAL CALL 359 29,380 +5
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 133 0
30MAR26 29.00 P 0.22 0.25 0.22 0.15 -0.05 46 45 204 +45
30MAR26 30.00 P 0.38 0.39 0.38 0.28 -0.09 46 8 2,757 0
30MAR26 31.00 P 0.56 0.56 0.56 0.48 -0.12 46 15 458 +10
30MAR26 32.00 P 0.00 0.00 0.00 0.77 -0.11 46 0 391 0
30MAR26 33.00 P 1.27 1.27 1.22 1.14 -0.13 46 3 336 -1
30MAR26 34.00 P 0.00 0.00 0.00 1.62 -0.25 47 0 363 0
30MAR26 35.00 P 0.00 0.00 0.00 2.22 -0.26 47 0 377 0
30MAR26 36.00 P 0.00 0.00 0.00 2.90 -0.30 48 0 193 0
30MAR26 37.00 P 3.80 3.80 3.80 3.66 -0.30 49 2 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.50 -0.35 51 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 5.36 -0.40 52 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 6.33 -0.36 56 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 7.30 -0.33 61 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 8.29 -0.30 65 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.29 -0.40 70 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.29 -0.22 75 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.26 -0.23 78 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.02 -0.38 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.02 -0.76 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.15 -0.53 81 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 15.27 -0.29 95 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 3 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 80 0
29APR26 28.00 P 0.00 0.00 0.00 0.32 -0.05 44 0 85 0
29APR26 29.00 P 0.00 0.00 0.00 0.49 -0.07 44 0 58 0
29APR26 30.00 P 0.00 0.00 0.00 0.71 -0.08 44 0 165 0
29APR26 31.00 P 0.00 0.00 0.00 1.00 -0.08 44 0 193 0
29APR26 32.00 P 0.00 0.00 0.00 1.35 -0.14 44 0 277 0
29APR26 33.00 P 0.00 0.00 0.00 1.78 -0.07 44 0 232 0
29APR26 34.00 P 0.00 0.00 0.00 2.29 -0.18 45 0 131 0
29APR26 35.00 P 0.00 0.00 0.00 2.87 -0.21 45 0 130 0
29APR26 36.00 P 0.00 0.00 0.00 3.52 -0.03 45 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 4.23 -0.01 46 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.00 +0.02 47 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.77 -0.22 46 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.67 -0.02 48 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.57 -0.21 50 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.49 -0.29 52 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.44 -0.37 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.34 -0.24 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.40 -0.09 59 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.36 -0.21 61 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.09 -0.72 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.15 -0.63 57 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.27 -0.29 66 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
28MAY26 27.00 P 0.43 0.43 0.43 0.37 -0.06 42 15 30 +15
28MAY26 28.00 P 0.63 0.63 0.63 0.54 -0.07 42 15 64 +15
28MAY26 29.00 P 0.86 0.86 0.86 0.76 -0.09 42 15 69 +15
28MAY26 30.00 P 0.00 0.00 0.00 1.03 -0.10 42 0 98 0
28MAY26 31.00 P 1.41 1.41 1.40 1.36 -0.11 42 30 107 0
28MAY26 32.00 P 0.00 0.00 0.00 1.75 -0.13 42 0 115 0
28MAY26 33.00 P 2.29 2.29 2.29 2.21 -0.15 43 90 249 +89
28MAY26 34.00 P 0.00 0.00 0.00 2.72 -0.19 43 0 102 0
28MAY26 35.00 P 0.00 0.00 0.00 3.30 -0.21 43 0 138 0
28MAY26 36.00 P 0.00 0.00 0.00 3.94 -0.24 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 4.62 -0.27 44 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.36 -0.27 44 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.14 -0.30 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.95 -0.32 45 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.82 -0.32 47 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.70 -0.34 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.62 -0.32 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.56 -0.35 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.51 -0.37 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.49 -0.31 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.47 -0.34 57 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.25 -0.53 52 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.43 -0.22 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 42 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 4,077 0
29JUN26 26.00 P 0.63 0.63 0.63 0.55 -0.06 41 15 45 +15
29JUN26 27.00 P 0.77 0.77 0.77 0.76 -0.06 41 15 62 +15
29JUN26 28.00 P 1.11 1.11 1.05 1.00 -0.07 41 73 765 +50
29JUN26 29.00 P 1.36 1.36 1.35 1.28 -0.10 41 14 2,316 0
29JUN26 30.00 P 1.63 1.63 1.63 1.63 -0.11 41 15 1,771 -8
29JUN26 31.00 P 2.17 2.17 2.17 2.04 -0.12 41 15 158 +15
29JUN26 32.00 P 0.00 0.00 0.00 2.52 -0.14 41 0 640 0
29JUN26 33.00 P 3.25 3.25 3.25 3.04 -0.16 41 20 140 +20
29JUN26 34.00 P 0.00 0.00 0.00 3.62 -0.18 41 0 75 0
29JUN26 35.00 P 0.00 0.00 0.00 4.26 -0.18 41 0 210 0
29JUN26 36.00 P 0.00 0.00 0.00 4.94 -0.27 42 0 134 0
29JUN26 37.00 P 0.00 0.00 0.00 5.70 -0.18 42 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.35 -0.30 41 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.95 -0.28 38 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.90 -0.34 40 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.79 -0.46 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.69 -0.47 42 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.72 -0.41 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.63 -0.24 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.56 -0.44 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.41 -0.50 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.50 -0.04 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.33 -0.25 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.30 -0.25 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.03 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 -0.04 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 -0.05 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.03 -0.08 40 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.29 -0.09 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.61 -0.10 39 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 1.96 -0.12 39 0 176 0
29SEP26 30.00 P 0.00 0.00 0.00 2.36 -0.12 39 0 265 0
29SEP26 31.00 P 2.98 2.98 2.98 2.82 -0.12 40 15 45 +6
29SEP26 32.00 P 0.00 0.00 0.00 3.30 -0.15 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.84 -0.17 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.43 -0.16 40 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 5.05 -0.18 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.73 -0.18 40 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.43 -0.24 41 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.21 -0.21 41 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.78 -0.41 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.87 -0.09 43 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.47 -0.33 41 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.38 -0.19 42 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.28 -0.25 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.07 -0.28 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.99 -0.21 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.87 -0.25 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.77 -0.09 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.68 -0.19 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.60 -0.05 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.03 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.05 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 -0.06 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 -0.06 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.50 -0.08 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.83 -0.06 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.18 -0.08 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 -0.08 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 3.01 -0.10 39 0 1,530 0
30DEC26 31.00 P 3.59 3.59 3.59 3.48 -0.11 39 15 30 +15
30DEC26 32.00 P 0.00 0.00 0.00 3.97 -0.14 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.52 -0.15 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.11 -0.14 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.72 -0.16 40 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 6.38 -0.16 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.06 -0.17 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.77 -0.09 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.50 -0.34 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.23 -0.07 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.03 -0.10 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.82 -0.22 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.63 -0.14 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.50 -0.21 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.39 -0.17 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.41 -0.04 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.36 -0.16 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.99 -0.41 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.88 -0.20 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.61 -0.07 39 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 1.91 -0.11 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.30 -0.07 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.67 -0.09 40 0 0 0
30MAR27 29.00 P 3.14 3.14 3.14 3.09 -0.09 39 1 1 +1
30MAR27 30.00 P 0.00 0.00 0.00 3.54 -0.09 40 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 4.03 -0.10 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.50 -0.16 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.05 -0.18 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.64 -0.16 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.29 -0.14 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.93 -0.15 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.61 -0.16 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.34 -0.12 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.06 -0.12 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.90 -0.05 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.59 -0.30 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.35 -0.32 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.30 -0.12 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.99 -0.21 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.80 -0.16 41 0 0 0
TOTAL PUT 436 39,572 +317
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$ 5.40
30MAR26 3.70 C 0.00 0.00 0.00 1.73 +0.04 91 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.63 +0.04 86 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.53 +0.04 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 +0.04 75 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.32 +0.03 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 +0.03 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 +0.05 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 +0.04 55 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 +0.05 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 +0.05 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.73 +0.05 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 +0.05 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.42 +0.04 22 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
30MAR26 5.50 C 0.08 0.08 0.08 0.09 +0.03 23 30 8,225 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 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 1.24 +0.04 44 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.15 +0.05 44 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.05 +0.05 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.95 +0.05 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.55 +0.04 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.27 +0.03 21 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.26 - 39 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 1.16 +0.05 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.06 +0.05 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.76 +0.05 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 +0.05 33 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 +0.05 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 +0.05 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 +0.05 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 +0.05 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 +0.05 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 +0.05 22 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 +0.04 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 +0.04 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 +0.03 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 +0.02 19 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 +0.05 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.05 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 +0.05 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.97 +0.05 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 +0.05 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 +0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.04 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.04 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 +0.03 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 +0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 +0.05 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 +0.05 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 +0.05 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 +0.05 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 +0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 +0.04 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 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 17 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 - 28 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.18 +0.05 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 +0.05 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 +0.05 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 +0.05 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 +0.05 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 +0.05 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 +0.04 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.04 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.04 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 30 37,042 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 0.00 42 100 60 -100
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 491 0
30MAR26 5.50 P 0.13 0.13 0.13 0.17 -0.02 21 90 952 +90
30MAR26 5.75 P 0.00 0.00 0.00 0.37 -0.04 23 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 -0.02 19 0 136 0
29APR26 5.50 P 0.00 0.00 0.00 0.21 -0.03 19 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.38 -0.04 18 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 5.00 P 0.03 0.03 0.03 0.04 -0.01 17 20 30 +20
28MAY26 5.25 P 0.00 0.00 0.00 0.11 -0.02 18 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.22 -0.03 17 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.38 -0.05 15 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.02 18 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.04 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.62 -0.05 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.85 -0.05 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.02 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 -0.03 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.03 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.04 14 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.05 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 -0.05 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 -0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.01 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 17 0 270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.02 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.02 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.03 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 -0.04 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 - 18 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 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.01 17 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 -0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 -0.02 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.03 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 -0.03 14 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
TOTAL PUT 210 12,202 +10
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$ 4.80
30MAR26 2.20 C 0.00 0.00 0.00 2.68 +0.06 227 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.58 +0.06 215 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.48 +0.06 205 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.37 +0.05 187 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.27 +0.05 178 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.17 +0.05 169 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.06 +0.04 153 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.96 +0.04 145 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.86 +0.04 137 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.76 +0.04 129 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.65 +0.03 115 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.55 +0.04 108 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.45 +0.04 101 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.35 +0.04 94 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.24 +0.02 82 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 1.14 +0.02 75 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 1.02 0.00 56 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.94 +0.02 63 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.83 +0.01 52 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.73 +0.01 46 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 +0.02 45 0 428 0
30MAR26 4.30 C 0.54 0.54 0.54 0.54 0.00 40 56 280 -16
30MAR26 4.40 C 0.47 0.47 0.47 0.46 +0.02 40 34 43 -11
30MAR26 4.50 C 0.00 0.00 0.00 0.35 -0.01 31 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 +0.01 36 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 +0.01 37 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.18 0.00 35 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.14 0.00 36 0 50 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 321 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 38 0 393 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.97 +0.05 98 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.87 +0.03 93 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.76 +0.02 83 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.66 +0.02 78 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.56 +0.02 73 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.46 +0.02 69 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.35 +0.01 60 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.25 +0.01 56 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.05 +0.01 47 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.95 +0.01 43 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.76 +0.02 38 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.67 +0.01 36 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.59 +0.02 36 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.51 +0.01 35 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.44 +0.01 35 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.37 0.00 34 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 0.00 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 +0.01 34 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 -0.01 33 0 172 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 0.00 33 0 168 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 33 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 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.47 +0.02 56 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.36 +0.01 49 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.27 +0.02 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.17 +0.02 45 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.07 +0.02 41 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.98 +0.03 40 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.72 +0.03 36 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.64 +0.03 35 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.56 +0.01 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.50 +0.02 35 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 +0.01 34 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 0.00 33 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 +0.01 33 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.28 +0.01 34 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.23 0.00 33 0 2 0
28MAY26 5.25 C 0.18 0.18 0.18 0.15 0.00 33 27 32 +27
28MAY26 5.50 C 0.00 0.00 0.00 0.10 +0.01 34 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 33 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.29 +0.03 83 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 2.19 +0.04 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.08 +0.03 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.98 +0.02 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.88 +0.02 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.78 +0.02 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.68 +0.02 56 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.58 +0.02 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.48 +0.02 49 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.38 +0.02 45 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.28 +0.02 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.19 +0.02 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.09 +0.03 38 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.00 +0.03 36 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.91 +0.03 35 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 +0.03 35 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.75 +0.01 34 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.68 +0.04 34 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 +0.02 33 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 +0.03 33 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 +0.02 33 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 +0.01 32 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 +0.01 32 0 102 0
29JUN26 4.90 C 0.36 0.36 0.36 0.32 0.00 32 20 180 -20
29JUN26 5.00 C 0.00 0.00 0.00 0.28 0.00 32 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 -0.01 31 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 0.00 32 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 30 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 2.09 +0.04 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.98 +0.02 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.88 +0.02 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.78 +0.02 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.68 +0.02 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.58 +0.02 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.49 +0.03 43 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.39 +0.02 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.30 +0.03 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.21 +0.03 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 +0.04 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 +0.03 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.95 +0.02 34 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 +0.04 34 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 +0.03 34 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 +0.02 33 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.02 33 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 +0.02 33 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 0.00 32 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 +0.02 33 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 +0.01 32 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 0.00 32 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.01 32 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.01 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 0.00 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 33 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 0.00 33 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.09 +0.03 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.99 +0.03 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.89 +0.03 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.79 +0.03 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.69 +0.03 41 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.59 +0.02 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.50 +0.03 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.41 +0.04 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.32 +0.04 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.23 +0.04 34 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.05 +0.02 31 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.99 +0.04 32 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 0.00 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 0.00 30 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 +0.02 31 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 +0.02 31 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 +0.02 31 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 +0.03 32 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.03 32 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 +0.03 32 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.01 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 0.00 32 0 26 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 0.00 32 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 0.00 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 1.08 +0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.01 0.00 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 -0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 0.00 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 +0.02 31 0 0 0
30MAR27 4.90 C 0.51 0.51 0.51 0.58 +0.03 31 20 20 +20
30MAR27 5.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 30 0 14 0
TOTAL CALL 157 18,630 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 33 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 34 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 0.00 33 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 0.00 33 0 86 0
30MAR26 4.70 P 0.11 0.11 0.11 0.12 0.00 34 40 320 +40
30MAR26 4.80 P 0.00 0.00 0.00 0.16 -0.01 33 0 199 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.01 34 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.47 -0.02 30 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.01 -0.01 29 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 30 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 0.00 31 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 -0.01 30 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.10 0.00 31 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 0.00 32 0 306 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 0.00 32 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.22 -0.02 31 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.70 0.00 0 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 0.02 +0.01 33 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 +0.01 32 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 +0.01 32 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 +0.01 32 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 0.00 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 0.00 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.56 -0.02 31 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.77 -0.01 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 0.00 30 0 36 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.01 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 0.00 31 0 1,040 0
29JUN26 4.50 P 0.13 0.13 0.13 0.18 0.00 30 10 660 +10
29JUN26 4.60 P 0.00 0.00 0.00 0.22 0.00 30 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.01 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 -0.01 30 0 70 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.01 30 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 -0.02 30 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 -0.02 30 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 -0.02 31 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 -0.01 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.23 -0.02 33 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.46 -0.03 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.70 0.00 0 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 32 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 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 32 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.01 31 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 0.00 31 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 0.00 31 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 0.00 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.01 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.03 30 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.03 31 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 -0.01 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 -0.01 33 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 0.00 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 +0.01 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 0.00 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.86 +0.01 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 0.00 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 -0.01 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.55 -0.02 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 -0.02 41 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 0.00 31 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.01 31 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 0.00 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 0.00 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 0.00 30 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.01 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.01 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 0.00 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 +0.01 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.01 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.01 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.83 -0.01 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 0.00 30 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 0.00 30 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.02 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.01 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.01 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 -0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 +0.01 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.91 +0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.14 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 +0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 +0.01 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 -0.01 38 0 0 0
TOTAL PUT 50 21,058 +50
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$ 30.92
30MAR26 17.50 C 0.00 0.00 0.00 13.45 +0.71 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.95 +0.61 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.45 +0.61 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.95 +0.61 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.45 +0.46 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.95 +0.77 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.96 +0.61 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.14 +0.75 90 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.14 +0.92 80 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.14 +0.86 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.97 +0.72 35 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.14 +0.84 52 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.17 +0.78 45 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.22 +0.61 39 0 458 0
30MAR26 29.00 C 2.15 2.15 2.15 2.43 +0.58 39 15 878 0
30MAR26 30.00 C 1.45 1.50 1.35 1.73 +0.47 37 17 372 +1
30MAR26 31.00 C 0.95 1.18 0.91 1.17 +0.34 37 63 745 -50
30MAR26 32.00 C 0.70 0.70 0.70 0.75 +0.24 37 10 666 +10
30MAR26 33.00 C 0.37 0.45 0.37 0.45 +0.16 36 51 755 -22
30MAR26 34.00 C 0.28 0.28 0.28 0.26 +0.10 36 15 3,790 0
30MAR26 35.00 C 0.18 0.19 0.18 0.14 +0.05 36 234 1,422 0
30MAR26 36.00 C 0.11 0.11 0.11 0.07 +0.03 36 35 1,511 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 535 0
30MAR26 38.00 C 0.04 0.04 0.03 0.02 +0.01 37 222 377 +86
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 12.15 +0.81 78 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.49 +0.50 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.00 +0.74 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.18 +0.83 66 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.14 +0.75 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.14 +0.84 50 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.14 +0.61 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.00 +0.63 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.36 +0.95 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.22 +0.61 30 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.45 +0.47 32 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 2.92 +0.56 37 0 856 0
29APR26 30.00 C 0.00 0.00 0.00 2.30 +0.48 37 0 1,551 0
29APR26 31.00 C 0.00 0.00 0.00 1.77 +0.39 36 0 611 0
29APR26 32.00 C 1.12 1.12 1.12 1.33 +0.31 36 15 252 0
29APR26 33.00 C 0.84 1.01 0.84 0.97 +0.24 36 351 1,443 +256
29APR26 34.00 C 0.63 0.66 0.63 0.70 +0.19 36 8 700 -6
29APR26 35.00 C 0.00 0.00 0.00 0.49 +0.14 36 0 844 0
29APR26 36.00 C 0.00 0.00 0.00 0.34 +0.11 36 0 150 0
29APR26 37.00 C 0.00 0.00 0.00 0.23 +0.08 36 0 74 0
29APR26 38.00 C 0.19 0.19 0.19 0.15 +0.05 35 11 81 +11
29APR26 39.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.18 +0.83 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.19 +0.80 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.14 +0.70 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.14 +0.61 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.10 +0.54 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.36 +0.61 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.50 +0.60 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.81 +0.49 33 0 21 0
28MAY26 29.00 C 0.00 0.00 0.00 3.30 +0.55 36 0 60 0
28MAY26 30.00 C 2.38 2.43 2.38 2.72 +0.50 36 18 160 +11
28MAY26 31.00 C 0.00 0.00 0.00 2.20 +0.42 36 0 256 0
28MAY26 32.00 C 0.00 0.00 0.00 1.75 +0.35 36 0 129 0
28MAY26 33.00 C 0.00 0.00 0.00 1.38 +0.30 36 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 1.07 +0.25 36 0 134 0
28MAY26 35.00 C 0.00 0.00 0.00 0.82 +0.20 36 0 99 0
28MAY26 36.00 C 0.00 0.00 0.00 0.62 +0.16 35 0 39 0
28MAY26 37.00 C 0.00 0.00 0.00 0.47 +0.13 35 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 0.35 +0.11 35 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.25 +0.08 35 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.95 +0.61 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.81 +0.97 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.15 +0.81 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.53 +0.54 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.00 +0.46 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.30 +0.89 54 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.19 +0.71 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.14 +0.46 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.16 +0.63 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.18 +0.47 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.62 +0.76 38 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.89 +0.75 39 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.92 +0.54 33 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 3.50 +0.55 37 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.91 +0.48 37 0 346 0
29JUN26 31.00 C 1.99 2.18 1.99 2.39 +0.41 37 20 164 -10
29JUN26 32.00 C 1.81 1.81 1.81 1.95 +0.36 36 15 232 +5
29JUN26 33.00 C 1.38 1.52 1.38 1.57 +0.31 36 127 754 +127
29JUN26 34.00 C 0.00 0.00 0.00 1.26 +0.27 36 0 472 0
29JUN26 35.00 C 1.01 1.01 1.01 0.99 +0.22 36 22 342 +22
29JUN26 36.00 C 0.00 0.00 0.00 0.78 +0.18 36 0 382 0
29JUN26 37.00 C 0.00 0.00 0.00 0.61 +0.15 36 0 372 0
29JUN26 38.00 C 0.00 0.00 0.00 0.47 +0.12 36 0 150 0
29JUN26 39.00 C 0.43 0.43 0.43 0.36 +0.10 36 30 135 +27
29JUN26 40.00 C 0.00 0.00 0.00 0.28 +0.08 36 0 79 0
29JUN26 41.00 C 0.00 0.00 0.00 0.21 +0.06 36 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 12.15 +0.81 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.58 +0.59 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.13 +0.59 41 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.30 +0.70 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.19 +0.48 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.22 +0.54 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.51 +0.65 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.43 +0.61 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.91 +0.88 37 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.16 +0.61 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.51 +0.71 36 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.73 +0.35 33 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.40 +0.49 36 0 187 0
29SEP26 31.00 C 0.00 0.00 0.00 2.95 +0.45 36 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.54 +0.39 36 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.16 +0.31 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.86 +0.29 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.57 +0.23 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 +0.22 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.13 +0.17 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.96 +0.16 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.81 +0.14 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.69 +0.13 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.57 +0.10 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.48 +0.09 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.15 +0.81 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.65 +0.66 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.13 +0.59 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.30 +0.70 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.21 +0.50 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.45 +0.56 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.52 +0.48 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.63 +0.32 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.95 +0.51 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.35 +0.23 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.77 +0.46 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.43 +0.49 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.99 +0.50 35 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.56 +0.46 35 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.17 +0.42 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.83 +0.39 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.50 +0.33 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.22 +0.30 35 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 1.95 +0.25 35 0 500 0
30DEC26 37.00 C 0.00 0.00 0.00 1.73 +0.25 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.51 +0.21 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.34 +0.20 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 +0.21 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.02 +0.18 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.90 +0.17 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.36 +0.70 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.42 +0.57 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.63 +0.69 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.92 +0.58 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.26 +0.61 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.58 +0.51 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.99 +0.50 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.47 +0.52 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.97 +0.45 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.59 +0.49 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.16 +0.46 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.78 +0.43 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.39 +0.36 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.08 +0.34 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.80 +0.32 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.54 +0.31 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.28 +0.26 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.07 +0.26 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.86 +0.29 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.66 +0.25 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.51 +0.25 35 0 0 0
TOTAL CALL 1,279 29,908 +468
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 380 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.07 37 0 1,453 0
30MAR26 28.00 P 0.25 0.25 0.20 0.19 -0.14 36 54 1,427 -30
30MAR26 29.00 P 0.50 0.50 0.50 0.38 -0.23 35 2 669 -2
30MAR26 30.00 P 0.85 0.85 0.69 0.69 -0.33 35 13 1,109 0
30MAR26 31.00 P 1.32 1.32 1.32 1.13 -0.45 35 5 563 0
30MAR26 32.00 P 0.00 0.00 0.00 1.70 -0.58 34 0 488 0
30MAR26 33.00 P 0.00 0.00 0.00 2.41 -0.62 33 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 3.38 -0.67 40 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.18 -0.75 36 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.12 -0.82 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.09 -0.77 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.08 -0.74 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.08 -0.80 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.27 -0.55 71 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.29 -0.57 78 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.08 -0.74 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 -0.08 35 0 461 0
29APR26 27.00 P 0.32 0.32 0.32 0.31 -0.12 35 30 663 -3
29APR26 28.00 P 0.00 0.00 0.00 0.52 -0.17 35 0 1,370 0
29APR26 29.00 P 0.00 0.00 0.00 0.80 -0.24 35 0 861 0
29APR26 30.00 P 0.00 0.00 0.00 1.17 -0.32 34 0 1,252 0
29APR26 31.00 P 0.00 0.00 0.00 1.63 -0.42 34 0 377 0
29APR26 32.00 P 2.42 2.42 2.42 2.19 -0.50 34 11 99 +11
29APR26 33.00 P 0.00 0.00 0.00 2.86 -0.62 34 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.60 -0.67 34 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.59 -0.62 39 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.47 -0.66 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.38 -0.50 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.36 -0.64 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.31 -0.64 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.27 -0.63 49 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.29 -0.59 54 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.22 -0.67 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.21 -0.07 35 0 45 0
28MAY26 26.00 P 0.36 0.36 0.34 0.35 -0.09 35 30 111 +30
28MAY26 27.00 P 0.00 0.00 0.00 0.53 -0.14 34 0 118 0
28MAY26 28.00 P 0.00 0.00 0.00 0.79 -0.17 35 0 45 0
28MAY26 29.00 P 0.00 0.00 0.00 1.11 -0.23 34 0 261 0
28MAY26 30.00 P 0.00 0.00 0.00 1.51 -0.30 34 0 209 0
28MAY26 31.00 P 0.00 0.00 0.00 1.98 -0.39 34 0 254 0
28MAY26 32.00 P 0.00 0.00 0.00 2.53 -0.48 34 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.17 -0.59 34 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 4.07 -0.47 37 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.86 -0.54 38 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.47 -0.77 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.57 -0.48 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.36 -0.68 38 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.31 -0.64 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.42 -0.48 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.36 -0.58 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.22 -0.67 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 -0.06 35 0 657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.36 -0.08 35 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 -0.11 35 0 944 0
29JUN26 26.00 P 0.79 0.79 0.79 0.77 -0.15 35 15 301 0
29JUN26 27.00 P 0.00 0.00 0.00 1.07 -0.19 35 0 682 0
29JUN26 28.00 P 0.00 0.00 0.00 1.43 -0.23 35 0 310 0
29JUN26 29.00 P 0.00 0.00 0.00 1.86 -0.27 35 0 172 0
29JUN26 30.00 P 2.37 2.37 2.37 2.36 -0.33 35 5 183 +5
29JUN26 31.00 P 3.17 3.17 3.17 2.90 -0.41 34 6 339 -6
29JUN26 32.00 P 3.91 3.91 3.84 3.52 -0.48 34 14 218 +8
29JUN26 33.00 P 0.00 0.00 0.00 4.19 -0.67 33 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.21 -0.42 38 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.01 -0.47 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.46 -0.86 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.73 -0.40 40 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.52 -0.65 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.13 -0.85 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.49 -0.24 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.35 -0.52 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.24 -0.59 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 -0.11 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.13 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 -0.18 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.22 34 0 76 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 -0.26 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.03 -0.31 34 0 100 0
29SEP26 29.00 P 0.00 0.00 0.00 2.50 -0.35 34 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 3.01 -0.40 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 3.58 -0.45 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.20 -0.49 34 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.87 -0.55 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.81 -0.39 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.56 -0.46 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.37 -0.54 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.75 -0.88 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.98 -0.47 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.93 -0.40 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.69 -0.72 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.49 -0.51 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.35 -0.79 35 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 -0.06 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 -0.07 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.09 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.13 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.15 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 -0.19 34 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.71 -0.23 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.10 -0.26 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 -0.31 34 0 35 0
30DEC26 29.00 P 3.15 3.15 3.15 3.00 -0.35 34 5 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.54 -0.37 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 4.09 -0.42 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.70 -0.46 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.35 -0.41 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.29 -0.30 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.04 -0.35 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.78 -0.36 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.57 -0.21 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.35 -0.32 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.16 -0.52 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.97 -0.67 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.79 -0.53 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.58 -0.64 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 -0.06 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.91 -0.10 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.13 -0.12 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.40 -0.16 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.75 -0.15 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.09 -0.23 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.50 -0.25 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 -0.29 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.45 -0.31 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.99 -0.33 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.56 -0.37 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.15 -0.42 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.77 -0.47 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.45 -0.46 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.20 -0.64 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.99 -0.46 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.73 -0.64 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.49 -0.51 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.30 -0.49 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.14 -0.53 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.01 -0.47 35 0 0 0
TOTAL PUT 190 25,596 +13
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$ 18.75
30MAR26 12.50 C 0.00 0.00 0.00 6.27 +0.15 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.27 +0.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.78 +0.16 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.28 +0.14 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.78 +0.13 25 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.30 +0.13 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.81 +0.10 25 0 500 0
30MAR26 17.50 C 0.00 0.00 0.00 1.37 +0.09 26 0 271 0
30MAR26 18.00 C 0.96 0.97 0.96 0.99 +0.07 27 16 500 -15
30MAR26 18.50 C 0.67 0.67 0.67 0.66 +0.04 26 2 680 -2
30MAR26 19.00 C 0.40 0.41 0.40 0.42 +0.03 27 7 471 +5
30MAR26 19.50 C 0.00 0.00 0.00 0.25 +0.02 27 0 432 0
30MAR26 20.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 158 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.30 +0.10 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.81 +0.10 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.31 +0.14 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.32 +0.03 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.81 +0.03 23 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.32 +0.04 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.84 +0.05 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.35 +0.03 21 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.90 +0.06 22 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.53 +0.09 24 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.17 +0.05 24 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 0.88 +0.06 24 0 231 0
29APR26 19.00 C 0.00 0.00 0.00 0.60 +0.02 23 0 61 0
29APR26 19.50 C 0.45 0.45 0.45 0.43 +0.03 24 9 742 +9
29APR26 20.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 449 0
29APR26 21.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 84 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 26 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 35 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 6.32 +0.07 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.84 +0.12 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.33 +0.14 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.86 +0.09 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.32 +0.03 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.85 +0.07 23 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.38 +0.10 24 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.84 +0.04 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.44 +0.06 22 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.05 +0.11 23 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.66 +0.07 23 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.30 +0.05 22 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.02 +0.06 23 0 15 0
28MAY26 19.00 C 0.77 0.77 0.77 0.77 +0.05 23 21 72 +21
28MAY26 19.50 C 0.56 0.56 0.56 0.56 +0.04 23 15 45 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 11 0
28MAY26 22.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.34 +0.09 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.84 +0.12 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.34 +0.14 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.86 +0.09 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.35 +0.01 19 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.87 +0.09 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.38 +0.03 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.97 +0.09 26 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.50 +0.10 24 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.08 +0.09 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.66 +0.05 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.38 +0.09 23 0 75 0
29JUN26 18.50 C 1.07 1.07 1.07 1.08 +0.08 23 15 94 +15
29JUN26 19.00 C 0.83 0.83 0.83 0.82 +0.06 23 15 28 0
29JUN26 19.50 C 0.00 0.00 0.00 0.61 +0.05 23 0 88 0
29JUN26 20.00 C 0.00 0.00 0.00 0.45 +0.04 23 0 524 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 515 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +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 26 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 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.34 +0.09 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.84 +0.12 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.34 +0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 +0.09 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.37 +0.03 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.89 +0.11 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.43 +0.08 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.97 +0.09 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.58 +0.14 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.17 +0.04 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.83 +0.11 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.54 +0.11 23 0 20 0
29SEP26 18.50 C 0.00 0.00 0.00 1.28 +0.10 23 0 208 0
29SEP26 19.00 C 0.96 0.96 0.96 1.06 +0.09 23 2 113 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.87 +0.08 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 +0.08 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 +0.06 24 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.34 +0.09 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.84 +0.12 23 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.35 +0.14 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.86 +0.09 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.38 +0.04 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.92 +0.14 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.43 +0.06 21 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.02 +0.13 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 +0.16 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.23 -0.03 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 +0.10 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.64 +0.08 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 +0.08 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 +0.06 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 +0.06 22 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 +0.05 22 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 +0.05 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.03 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.02 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 4.87 +0.10 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.40 +0.06 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.96 +0.13 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.54 +0.12 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.16 +0.13 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.72 +0.12 21 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 2.40 +0.11 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.12 +0.10 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.86 +0.09 21 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 +0.10 21 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.43 +0.09 22 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 +0.09 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.08 +0.07 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 +0.05 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
TOTAL CALL 102 11,607 +50
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 405 0
30MAR26 17.50 P 0.12 0.12 0.12 0.11 -0.03 27 30 657 0
30MAR26 18.00 P 0.23 0.23 0.23 0.22 -0.05 27 1 498 +1
30MAR26 18.50 P 0.41 0.41 0.38 0.40 -0.06 27 7 288 -2
30MAR26 19.00 P 0.65 0.65 0.65 0.67 -0.06 28 15 319 +15
30MAR26 19.50 P 0.00 0.00 0.00 0.99 -0.10 28 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 1.40 -0.10 30 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.27 -0.15 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.28 -0.21 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.38 -0.04 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.41 -0.01 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.44 +0.02 86 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.44 +0.05 94 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.44 +0.03 102 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.46 +0.05 112 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.46 +0.04 118 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.44 +0.02 122 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 46 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 89 0
29APR26 16.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 124 0
29APR26 17.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 126 0
29APR26 17.50 P 0.00 0.00 0.00 0.21 -0.05 24 0 79 0
29APR26 18.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 213 0
29APR26 18.50 P 0.00 0.00 0.00 0.55 -0.05 24 0 219 0
29APR26 19.00 P 0.79 0.79 0.79 0.80 -0.08 24 5 127 +5
29APR26 19.50 P 0.00 0.00 0.00 1.12 -0.10 24 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.46 -0.14 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.37 -0.07 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.35 -0.14 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.38 -0.14 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.41 -0.01 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.44 +0.01 59 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.44 -0.16 65 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.44 +0.02 70 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 912 0
28MAY26 17.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 1,653 0
28MAY26 17.50 P 0.32 0.32 0.32 0.30 -0.03 23 6 813 -4
28MAY26 18.00 P 0.00 0.00 0.00 0.46 -0.04 23 0 19 0
28MAY26 18.50 P 0.00 0.00 0.00 0.66 -0.05 23 0 69 0
28MAY26 19.00 P 0.90 0.90 0.90 0.91 -0.07 23 2 32 +2
28MAY26 19.50 P 0.00 0.00 0.00 1.20 -0.11 22 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 1.59 -0.09 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.43 -0.05 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.37 -0.12 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.38 -0.14 36 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.41 -0.01 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.44 +0.01 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.44 -0.16 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.44 +0.02 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 27 0
29JUN26 16.00 P 0.21 0.21 0.21 0.19 -0.03 22 15 104 +15
29JUN26 16.50 P 0.30 0.30 0.30 0.30 -0.03 23 1 63 -1
29JUN26 17.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 0.60 -0.06 22 0 117 0
29JUN26 18.00 P 0.86 0.86 0.86 0.82 -0.07 22 1 141 0
29JUN26 18.50 P 1.11 1.11 1.11 1.08 -0.08 21 15 84 +15
29JUN26 19.00 P 1.38 1.38 1.38 1.39 -0.08 21 21 199 +15
29JUN26 19.50 P 0.00 0.00 0.00 1.74 -0.09 21 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 2.22 +0.02 24 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.06 +0.04 25 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 3.79 -0.17 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.80 -0.12 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.88 -0.03 29 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.76 -0.12 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.95 +0.13 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.69 -0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.89 -0.04 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.79 -0.13 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.78 -0.14 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.02 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 -0.05 24 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 -0.05 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.97 -0.06 24 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.22 -0.06 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 -0.06 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 -0.05 25 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.17 -0.06 25 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.53 -0.01 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.32 -0.09 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.19 -0.10 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.11 -0.07 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.07 -0.13 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.06 -0.07 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.97 -0.13 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.06 0.00 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.04 +0.03 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 -0.02 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 -0.03 22 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.03 22 0 64 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 -0.04 23 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 -0.04 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 -0.06 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 -0.07 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.61 -0.07 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.91 -0.08 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 2.24 -0.09 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 -0.09 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.37 -0.11 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.22 -0.12 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.13 -0.13 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.08 -0.14 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.06 -0.14 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.03 -0.11 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 -0.06 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.04 23 0 0 0
30MAR27 18.00 P 1.52 1.52 1.52 1.50 -0.04 23 1 1 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.78 -0.04 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.07 -0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.39 -0.07 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.67 -0.14 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.49 -0.09 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.22 -0.20 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.13 -0.13 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.08 -0.14 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.06 -0.14 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.03 -0.11 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 -0.06 32 0 0 0
TOTAL PUT 120 11,235 +62
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$ 14.81
30MAR26 7.75 C 0.00 0.00 0.00 7.07 +0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.81 +0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.57 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.32 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.07 +0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.83 +0.02 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.58 +0.01 73 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.33 +0.04 68 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.83 +0.02 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.34 +0.03 63 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.35 +0.05 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.81 +0.02 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.35 +0.02 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.38 +0.06 28 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.87 +0.02 18 0 5 0
30MAR26 14.50 C 0.45 0.45 0.45 0.47 +0.01 18 1 124 0
30MAR26 15.00 C 0.18 0.20 0.18 0.20 0.00 18 3 846 0
30MAR26 15.50 C 0.05 0.07 0.05 0.07 -0.01 18 3 607 +1
30MAR26 16.00 C 0.02 0.02 0.02 0.02 0.00 19 1 136 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 36 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.67 +0.09 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.36 +0.06 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.13 +0.09 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.85 +0.04 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.41 +0.10 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.86 +0.04 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.37 +0.01 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.87 +0.04 18 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.38 +0.02 15 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.94 +0.02 15 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.58 0.00 16 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 +0.03 18 0 95 0
29APR26 15.50 C 0.00 0.00 0.00 0.16 0.00 17 0 116 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 0.00 18 0 121 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 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 39 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 5.67 +0.08 58 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.36 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.16 +0.12 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.87 +0.01 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.41 +0.09 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.93 +0.06 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.44 +0.12 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.94 +0.09 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.43 +0.04 15 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.01 0.00 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.66 0.00 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 0.00 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.22 -0.01 15 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 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 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.41 +0.10 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.09 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.67 +0.08 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.16 +0.08 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.94 +0.08 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.41 +0.09 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.93 +0.06 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.44 +0.11 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 +0.03 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.46 0.00 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.07 +0.01 14 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 +0.02 15 0 12 0
29JUN26 15.00 C 0.40 0.40 0.40 0.49 +0.02 15 1 125 -1
29JUN26 15.50 C 0.00 0.00 0.00 0.30 0.00 15 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 0.00 16 0 14 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 0.00 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 5.67 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.94 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 +0.01 12 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.65 +0.02 14 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 +0.02 15 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 +0.01 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 +0.01 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.01 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 +0.02 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.01 17 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 0.00 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 5.67 +0.08 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.16 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.94 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.01 +0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 +0.01 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 +0.01 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.87 +0.02 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 -0.04 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 0.00 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 +0.01 17 0 102 0
30DEC26 15.50 C 0.00 0.00 0.00 0.72 +0.01 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 +0.01 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 0.00 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 0.00 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 0.00 17 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.67 +0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.43 +0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.62 +0.02 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.24 -0.05 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 +0.02 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.61 +0.02 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 +0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 +0.01 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 +0.01 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 +0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 +0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 0.00 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 0.03 +0.01 19 0 0 0
TOTAL CALL 9 2,885 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 20 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 153 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 320 0
30MAR26 15.00 P 0.00 0.00 0.00 0.38 -0.03 18 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 0.76 -0.02 20 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.23 0.00 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.71 -0.02 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.21 -0.02 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.71 -0.01 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.29 +0.06 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.80 +0.09 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.20 -0.03 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.70 -0.03 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.32 +0.10 86 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.33 +0.11 97 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.20 -0.03 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.33 +0.10 115 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.00 P 0.01 0.01 0.01 0.01 0.00 46 2 2 +2
29APR26 10.50 P 0.02 0.02 0.02 0.01 0.00 41 30 30 +30
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 21 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 116 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 -0.01 17 0 4 0
29APR26 15.00 P 0.00 0.00 0.00 0.49 -0.01 18 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.82 -0.02 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.23 -0.05 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.74 -0.01 23 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.21 -0.03 24 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.71 -0.02 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.29 -0.02 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.80 +0.07 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.20 -0.03 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.71 -0.02 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.32 +0.09 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.33 +0.10 67 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.20 -0.03 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.33 +0.10 79 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 6 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 140 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 -0.01 16 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.54 -0.02 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.87 -0.03 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.28 -0.02 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.75 -0.02 20 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.21 -0.05 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.71 -0.03 24 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.29 -0.02 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.80 +0.06 38 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.20 -0.05 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.71 -0.02 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.32 +0.08 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.33 +0.09 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.22 -0.02 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 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 16 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 0.00 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 0.00 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 0.00 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.01 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 0.00 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 -0.01 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 -0.02 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.21 -0.05 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 -0.01 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.29 -0.02 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.80 +0.06 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.22 -0.03 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.74 +0.01 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.32 +0.08 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.33 +0.09 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.22 -0.02 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.33 +0.10 57 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.01 16 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 -0.01 16 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 -0.01 16 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.43 -0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 -0.02 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 0.00 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.77 +0.01 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 -0.02 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.80 +0.06 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.24 -0.04 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.74 -0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.32 +0.07 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.33 +0.08 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.25 0.00 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.33 +0.08 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 0.00 17 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 0.00 17 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 0.00 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.01 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 0.00 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 0.00 17 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 0.00 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 -0.01 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.56 -0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 -0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.44 -0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.90 -0.02 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.38 -0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.86 -0.02 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.35 -0.02 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.33 -0.02 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.29 -0.02 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.33 +0.06 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 0.00 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.97 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.24 0.00 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 -0.01 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 +0.05 19 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.26 -0.01 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.65 -0.02 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.07 -0.01 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.51 -0.01 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.96 -0.02 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.43 -0.01 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.90 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.38 -0.02 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.34 -0.03 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.29 -0.02 27 0 0 0
TOTAL PUT 32 2,411 +32
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$ 45.14
30MAR26 20.00 C 0.00 0.00 0.00 25.14 -0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.56 +0.32 192 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.18 -0.06 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.18 -0.06 81 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.25 +0.01 119 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.34 +0.10 128 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.18 -0.07 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.19 -0.03 70 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.24 -0.03 89 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.36 +0.14 101 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 15.19 -0.06 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.15 -0.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.19 -0.05 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.24 0.00 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.20 -0.06 38 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 10.18 -0.08 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 9.20 -0.07 0 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 8.20 -0.33 0 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 7.25 -0.08 36 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 6.27 -0.26 33 0 272 0
30MAR26 40.00 C 4.77 4.77 4.77 5.32 -0.25 32 15 813 0
30MAR26 41.00 C 0.00 0.00 0.00 4.59 +0.20 39 0 272 0
30MAR26 42.00 C 0.00 0.00 0.00 3.59 -0.12 32 0 514 0
30MAR26 43.00 C 2.36 2.69 2.31 2.88 -0.17 33 75 309 +15
30MAR26 44.00 C 1.82 2.34 1.72 2.18 -0.10 32 95 441 +28
30MAR26 45.00 C 1.28 1.58 1.28 1.66 -0.07 33 26 606 0
30MAR26 46.00 C 1.33 1.33 1.24 1.24 -0.09 34 12 826 +6
30MAR26 47.00 C 0.73 0.99 0.73 0.89 -0.06 34 87 582 +70
30MAR26 48.00 C 0.54 0.67 0.54 0.61 -0.05 34 60 629 +30
30MAR26 49.00 C 0.39 0.51 0.39 0.41 -0.04 34 27 227 +27
30MAR26 50.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 276 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 152 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 99 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.53 +0.28 70 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.52 +0.20 65 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.36 +0.03 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.58 +0.24 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.31 -0.06 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.59 +0.25 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.53 -0.16 43 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.38 -0.33 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.46 -0.14 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.76 +0.16 37 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.88 +0.10 35 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.86 -0.29 30 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.29 +0.12 34 0 519 0
29APR26 43.00 C 3.05 3.20 2.97 3.39 -0.17 30 54 725 0
29APR26 44.00 C 2.65 2.65 2.51 2.85 -0.10 31 29 721 -21
29APR26 45.00 C 2.04 2.49 2.04 2.35 -0.09 31 32 238 +2
29APR26 46.00 C 1.86 1.86 1.86 1.86 -0.14 31 19 333 +15
29APR26 47.00 C 0.00 0.00 0.00 1.55 -0.08 32 0 144 0
29APR26 48.00 C 1.31 1.34 1.31 1.21 -0.08 32 12 305 +7
29APR26 49.00 C 0.86 0.86 0.86 0.94 -0.06 32 9 62 -9
29APR26 50.00 C 0.00 0.00 0.00 0.71 -0.06 32 0 84 0
29APR26 52.50 C 0.00 0.00 0.00 0.34 -0.04 32 0 31 0
29APR26 55.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 9 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.57 +0.08 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.58 +0.08 44 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.35 -0.02 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.59 +0.09 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.78 +0.08 40 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.64 -0.17 32 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.92 +0.32 36 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.05 +0.18 34 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.04 -0.05 30 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 5.26 -0.28 30 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.53 -0.27 30 0 137 0
28MAY26 43.00 C 3.51 3.81 3.51 4.01 -0.15 31 30 210 -30
28MAY26 44.00 C 3.00 3.33 2.95 3.32 -0.11 30 136 213 +73
28MAY26 45.00 C 2.49 2.80 2.49 2.81 -0.12 30 49 287 +15
28MAY26 46.00 C 2.12 2.33 2.09 2.33 -0.15 30 59 184 0
28MAY26 47.00 C 2.08 2.08 1.97 1.99 -0.11 31 37 335 +17
28MAY26 48.00 C 1.54 1.54 1.54 1.66 -0.09 31 9 262 +9
28MAY26 49.00 C 0.00 0.00 0.00 1.35 -0.08 31 0 223 0
28MAY26 50.00 C 1.04 1.04 1.04 1.09 -0.08 31 1 177 0
28MAY26 52.50 C 0.00 0.00 0.00 0.62 -0.05 31 0 105 0
28MAY26 55.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 5 0
28MAY26 57.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.56 +0.02 85 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.57 -0.01 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.61 +0.23 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.57 +0.18 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.34 +0.05 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.34 -0.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.59 +0.23 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.24 -0.06 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.36 -0.23 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.79 +0.34 56 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.83 +0.36 53 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.67 +0.07 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.58 +0.01 37 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.73 -0.06 39 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.79 -0.16 37 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.92 -0.09 37 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.01 +0.10 35 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.12 -0.10 34 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.05 -0.32 29 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 6.47 +0.28 32 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.72 +0.10 32 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.95 +0.01 30 0 216 0
29JUN26 43.00 C 3.90 4.17 3.90 4.15 -0.07 28 45 158 +20
29JUN26 44.00 C 0.00 0.00 0.00 3.68 -0.08 30 2 3,517 0
29JUN26 45.00 C 3.23 3.23 3.23 3.18 -0.08 30 15 238 +15
29JUN26 46.00 C 2.75 2.78 2.65 2.74 -0.08 30 277 272 +204
29JUN26 47.00 C 2.16 2.39 2.16 2.31 -0.14 30 348 495 +258
29JUN26 48.00 C 2.02 2.04 1.95 1.99 -0.09 30 363 391 +253
29JUN26 49.00 C 1.74 1.77 1.67 1.65 -0.09 30 515 570 +458
29JUN26 50.00 C 0.00 0.00 0.00 1.38 -0.09 30 0 402 0
29JUN26 52.50 C 0.00 0.00 0.00 0.84 -0.07 30 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 0.50 -0.05 30 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 -0.04 30 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 19.50 +0.09 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.59 +0.23 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.59 +0.26 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.36 -0.23 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.79 +0.34 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.83 +0.36 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.78 +0.18 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.58 +0.01 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.92 +0.13 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.98 +0.03 35 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.92 -0.09 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.01 +0.02 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.38 +0.14 31 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.61 +0.16 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.81 +0.17 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.90 -0.48 28 0 162 0
29SEP26 42.00 C 5.38 5.38 5.38 5.47 -0.13 29 15 267 +14
29SEP26 43.00 C 4.54 4.54 4.54 4.80 -0.15 28 1 196 -1
29SEP26 44.00 C 0.00 0.00 0.00 4.39 -0.10 29 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 3.92 -0.15 29 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 3.48 -0.13 30 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 3.12 -0.10 30 0 19 0
29SEP26 48.00 C 0.00 0.00 0.00 2.77 -0.10 30 0 63 0
29SEP26 49.00 C 0.00 0.00 0.00 2.46 -0.09 30 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 2.15 -0.10 30 0 46 0
29SEP26 52.50 C 1.69 1.69 1.68 1.54 -0.08 30 120 135 +120
29SEP26 55.00 C 0.00 0.00 0.00 1.08 -0.08 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.07 29 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.66 +0.07 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.79 +0.24 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.83 +0.17 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.78 +0.18 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.59 -0.14 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.92 +0.08 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.98 +0.03 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.92 -0.09 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.16 -0.24 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.77 -0.06 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.90 +0.01 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.18 -0.09 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.60 -0.27 28 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.06 -0.19 28 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.55 -0.09 28 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 5.05 -0.09 28 0 222 0
30DEC26 45.00 C 4.23 4.23 4.23 4.62 -0.09 28 1 105 +1
30DEC26 46.00 C 0.00 0.00 0.00 4.20 -0.09 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.82 -0.09 29 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 3.48 -0.08 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.14 -0.08 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.85 -0.08 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.21 -0.07 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.71 -0.07 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.33 -0.08 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.92 -0.13 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.01 -0.15 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.40 +0.02 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.81 -0.05 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.98 -0.07 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.41 -0.01 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.77 -0.08 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.21 -0.08 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.70 -0.07 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.20 -0.08 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.71 -0.08 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.30 -0.07 28 0 0 0
30MAR27 46.00 C 4.63 4.63 4.63 4.89 -0.07 28 5 5 +5
30MAR27 47.00 C 0.00 0.00 0.00 4.49 -0.07 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.15 -0.07 28 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 3.81 -0.07 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.49 -0.06 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.81 -0.06 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.27 -0.09 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.85 -0.08 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.46 -0.04 29 0 0 0
TOTAL CALL 2,580 22,925 +1,601
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 35 0 904 0
30MAR26 39.00 P 0.09 0.09 0.09 0.07 -0.01 34 15 425 0
30MAR26 40.00 P 0.14 0.15 0.14 0.14 -0.01 34 18 975 +15
30MAR26 41.00 P 0.24 0.24 0.22 0.24 -0.01 33 158 900 +147
30MAR26 42.00 P 0.53 0.53 0.36 0.41 -0.01 33 56 1,001 -48
30MAR26 43.00 P 0.87 0.87 0.65 0.69 +0.02 34 157 646 +79
30MAR26 44.00 P 1.30 1.30 0.94 1.01 0.00 33 100 484 -4
30MAR26 45.00 P 1.81 1.81 1.39 1.48 -0.01 34 94 260 +45
30MAR26 46.00 P 2.34 2.34 2.07 2.06 -0.01 35 30 454 0
30MAR26 47.00 P 2.71 2.71 2.71 2.74 +0.01 35 80 404 +80
30MAR26 48.00 P 0.00 0.00 0.00 3.39 -0.08 34 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 4.29 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.98 -0.19 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.61 +0.27 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.86 -0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.36 +0.06 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.94 +0.14 63 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 0.00 33 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 0.00 33 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 173 0
29APR26 38.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 206 0
29APR26 40.00 P 0.00 0.00 0.00 0.41 -0.02 31 0 492 0
29APR26 41.00 P 0.74 0.74 0.74 0.60 -0.02 31 15 540 0
29APR26 42.00 P 0.00 0.00 0.00 0.84 -0.03 31 0 645 0
29APR26 43.00 P 1.12 1.12 1.12 1.17 -0.02 31 15 892 -15
29APR26 44.00 P 1.66 1.66 1.52 1.57 -0.03 31 114 820 +21
29APR26 45.00 P 2.41 2.41 2.41 2.06 -0.03 31 15 179 +3
29APR26 46.00 P 2.75 2.75 2.75 2.62 -0.03 32 15 87 +15
29APR26 47.00 P 3.56 3.56 3.56 3.28 +0.02 32 14 74 +14
29APR26 48.00 P 0.00 0.00 0.00 3.98 +0.01 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.74 -0.02 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.56 0.00 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.74 +0.33 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.20 +0.04 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.48 +0.05 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.17 +0.20 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
28MAY26 33.00 P 0.10 0.10 0.10 0.03 -0.01 30 3 3 +3
28MAY26 34.00 P 0.00 0.00 0.00 0.06 0.00 31 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.23 -0.02 31 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.47 -0.03 30 0 82 0
28MAY26 40.00 P 0.00 0.00 0.00 0.64 -0.03 30 0 337 0
28MAY26 41.00 P 0.83 0.83 0.83 0.88 -0.03 30 4 510 0
28MAY26 42.00 P 0.00 0.00 0.00 1.17 -0.03 30 0 391 0
28MAY26 43.00 P 1.79 1.79 1.49 1.52 -0.03 30 32 131 +15
28MAY26 44.00 P 2.25 2.30 2.20 1.96 -0.03 30 165 481 +162
28MAY26 45.00 P 2.69 2.69 2.49 2.46 -0.01 30 30 240 0
28MAY26 46.00 P 0.00 0.00 0.00 3.02 -0.01 31 0 77 0
28MAY26 47.00 P 3.68 3.68 3.60 3.64 -0.02 31 30 75 +30
28MAY26 48.00 P 0.00 0.00 0.00 4.22 +0.04 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.03 +0.23 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.56 -0.27 28 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.74 -0.19 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.20 -0.07 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.76 +0.11 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.31 +0.34 48 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 0.01 -0.01 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 0.00 30 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 3,368 0
29JUN26 37.00 P 0.00 0.00 0.00 0.49 -0.02 30 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.67 -0.01 30 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.85 -0.04 29 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.10 -0.05 29 0 251 0
29JUN26 41.00 P 1.60 1.60 1.60 1.41 -0.05 29 15 111 0
29JUN26 42.00 P 2.00 2.00 2.00 1.78 -0.04 29 15 81 0
29JUN26 43.00 P 2.52 2.52 2.24 2.22 -0.02 29 45 156 -15
29JUN26 44.00 P 3.01 3.03 2.91 2.65 -0.07 29 227 1,272 +177
29JUN26 45.00 P 3.28 3.28 3.28 3.23 -0.02 29 26 90 0
29JUN26 46.00 P 3.84 3.88 3.84 3.82 -0.05 29 45 135 +45
29JUN26 47.00 P 0.00 0.00 0.00 4.40 -0.10 29 0 120 0
29JUN26 48.00 P 0.00 0.00 0.00 5.02 -0.32 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.84 -0.09 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.85 -0.01 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.63 +0.03 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.74 -0.33 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.38 +0.10 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.48 -0.42 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 29 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 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 -0.02 30 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.02 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.61 -0.03 29 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 -0.04 29 0 154 0
29SEP26 37.00 P 0.00 0.00 0.00 1.02 +0.01 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.25 -0.02 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.52 -0.03 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.82 -0.05 29 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 2.19 -0.04 29 0 272 0
29SEP26 42.00 P 0.00 0.00 0.00 2.60 -0.03 29 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 3.06 -0.03 29 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 3.57 -0.02 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 4.11 -0.04 29 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 4.68 -0.02 29 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.32 -0.05 29 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 6.05 +0.04 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.71 -0.20 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.35 -0.19 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.13 -0.47 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.30 -0.31 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.96 +0.01 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.22 +0.09 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 -0.02 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.02 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.01 -0.02 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 +0.01 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.54 +0.02 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 -0.03 30 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 2.18 -0.03 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.55 -0.04 30 0 265 0
30DEC26 41.00 P 0.00 0.00 0.00 2.97 -0.03 30 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 3.41 -0.03 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.90 -0.04 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.40 -0.04 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.98 -0.03 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.56 -0.03 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 6.18 -0.03 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 6.84 -0.03 31 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 7.40 -0.13 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.09 0.00 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.13 -0.01 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.17 0.00 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.32 +0.02 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.44 -0.12 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.08 -0.02 29 0 11 0
30MAR27 35.00 P 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.57 -0.01 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.90 -0.02 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.24 -0.02 29 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.58 -0.02 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.99 -0.02 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.41 -0.02 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.87 -0.02 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.37 -0.02 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.87 -0.02 30 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.45 -0.01 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.03 -0.02 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.64 -0.01 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.30 -0.01 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.96 -0.01 30 0 0 0
30MAR27 50.00 P 8.63 8.63 8.63 8.58 -0.05 30 5 5 +5
30MAR27 52.50 P 0.00 0.00 0.00 10.51 0.00 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.51 0.00 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.60 -0.01 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.83 +0.09 33 0 0 0
TOTAL PUT 1,538 30,387 +774
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$ 9.37
30MAR26 3.70 C 0.00 0.00 0.00 5.68 +0.27 142 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.58 +0.27 138 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.52 +0.31 192 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.40 +0.30 168 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.28 +0.27 125 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.19 +0.28 145 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.12 +0.31 172 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.99 +0.28 137 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.89 +0.28 133 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.78 +0.28 105 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.68 +0.27 101 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.61 +0.31 142 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.48 +0.27 93 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.43 +0.33 147 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.19 +0.33 142 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.89 +0.29 97 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 +0.30 107 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.38 +0.28 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.13 +0.27 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.88 +0.26 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.63 +0.24 0 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.40 +0.21 63 0 15 0
30MAR26 7.25 C 2.04 2.04 2.04 2.21 +0.31 78 10 81 -1
30MAR26 7.50 C 0.00 0.00 0.00 1.96 +0.29 70 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.70 +0.30 60 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.43 +0.20 47 0 190 0
30MAR26 8.25 C 0.00 0.00 0.00 1.24 +0.21 52 0 381 0
30MAR26 8.50 C 1.13 1.13 1.13 1.04 +0.19 51 2 691 0
30MAR26 8.75 C 0.00 0.00 0.00 0.87 +0.19 52 0 633 0
30MAR26 9.00 C 0.74 0.74 0.71 0.71 +0.16 52 6 1,739 +4
30MAR26 9.25 C 0.59 0.59 0.59 0.56 +0.13 51 230 1,153 0
30MAR26 9.50 C 0.47 0.49 0.45 0.45 +0.10 52 68 1,260 +9
30MAR26 9.75 C 0.24 0.38 0.24 0.35 +0.08 52 25 826 -22
30MAR26 10.00 C 0.27 0.30 0.27 0.28 +0.08 53 214 1,596 +40
30MAR26 10.50 C 0.17 0.17 0.16 0.16 +0.05 53 4 1,641 +2
30MAR26 11.00 C 0.12 0.12 0.10 0.09 +0.03 54 209 1,386 -187
30MAR26 11.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 2,224 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 52 0 1,545 0
30MAR26 12.50 C 0.03 0.03 0.03 0.01 0.00 53 36 997 +13
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.43 +0.31 94 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.19 +0.31 91 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.96 +0.33 91 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.71 +0.32 84 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.38 +0.23 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.20 +0.30 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.97 +0.30 68 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.69 +0.25 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.47 +0.26 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.21 +0.22 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.03 +0.23 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 +0.22 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.60 +0.21 51 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.42 +0.20 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.23 +0.18 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.07 +0.16 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.93 +0.16 50 0 108 0
29APR26 9.25 C 0.85 0.85 0.80 0.80 +0.14 50 210 2,213 +10
29APR26 9.50 C 0.00 0.00 0.00 0.68 +0.12 50 0 1,384 0
29APR26 9.75 C 0.58 0.58 0.58 0.58 +0.11 50 50 436 -50
29APR26 10.00 C 0.00 0.00 0.00 0.49 +0.09 50 0 1,834 0
29APR26 10.50 C 0.34 0.34 0.34 0.35 +0.07 51 200 1,088 +200
29APR26 11.00 C 0.25 0.25 0.25 0.24 +0.05 51 100 1,041 0
29APR26 11.50 C 0.00 0.00 0.00 0.16 +0.04 50 0 822 0
29APR26 12.00 C 0.16 0.16 0.15 0.11 +0.03 51 201 655 +200
29APR26 12.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.43 +0.29 72 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.19 +0.29 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.00 +0.34 80 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.71 +0.23 65 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.41 +0.18 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.20 +0.25 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.02 +0.30 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.77 +0.27 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.47 +0.18 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.37 +0.29 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.10 +0.22 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.96 +0.27 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.77 +0.27 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.57 +0.22 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.41 +0.20 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.23 +0.16 49 0 35 0
28MAY26 9.00 C 0.00 0.00 0.00 1.11 +0.17 50 0 0 0
28MAY26 9.25 C 0.97 1.00 0.97 0.97 +0.14 49 129 309 +29
28MAY26 9.50 C 0.84 0.84 0.84 0.86 +0.14 50 140 704 +140
28MAY26 9.75 C 0.73 0.73 0.73 0.76 +0.12 50 25 107 -25
28MAY26 10.00 C 0.65 0.65 0.65 0.67 +0.11 50 60 683 +60
28MAY26 10.50 C 0.49 0.49 0.48 0.52 +0.09 51 100 294 +38
28MAY26 11.00 C 0.00 0.00 0.00 0.39 +0.07 50 0 251 0
28MAY26 11.50 C 0.00 0.00 0.00 0.29 +0.06 50 0 185 0
28MAY26 12.00 C 0.00 0.00 0.00 0.22 +0.05 51 0 586 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 +0.04 51 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 50 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 50 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.43 +0.29 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.22 +0.32 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.00 +0.34 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.71 +0.21 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.49 +0.26 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.21 +0.22 50 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 +0.30 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 +0.24 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.59 +0.21 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 +0.26 55 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.21 +0.23 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.02 +0.22 53 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.85 +0.23 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.67 +0.27 52 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.50 +0.19 51 0 674 0
29JUN26 8.75 C 0.00 0.00 0.00 1.35 +0.17 51 0 98 0
29JUN26 9.00 C 1.25 1.25 1.25 1.22 +0.17 50 13 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.10 +0.16 51 0 127 0
29JUN26 9.50 C 0.00 0.00 0.00 0.99 +0.15 51 0 88 0
29JUN26 9.75 C 0.00 0.00 0.00 0.89 +0.14 51 0 196 0
29JUN26 10.00 C 0.00 0.00 0.00 0.80 +0.14 51 0 231 0
29JUN26 10.50 C 0.00 0.00 0.00 0.63 +0.11 50 0 591 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 +0.09 50 0 1,532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 +0.08 50 0 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 +0.06 50 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 +0.05 50 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 +0.04 50 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.03 50 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 4.45 +0.28 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.22 +0.29 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.00 +0.28 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.71 +0.20 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.55 +0.27 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.27 +0.19 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.15 +0.26 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 +0.31 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.77 +0.26 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 +0.26 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.45 +0.28 53 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.29 +0.28 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 +0.27 53 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.99 +0.27 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.84 +0.24 52 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.72 +0.20 52 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 +0.22 51 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.48 +0.21 52 0 16 0
29SEP26 9.50 C 1.35 1.35 1.35 1.36 +0.18 51 1 102 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 +0.15 50 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 1.15 +0.14 50 0 31 0
29SEP26 10.50 C 0.00 0.00 0.00 1.00 +0.14 51 0 350 0
29SEP26 11.00 C 0.00 0.00 0.00 0.87 +0.14 51 0 259 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 +0.13 51 0 94 0
29SEP26 12.00 C 0.66 0.66 0.66 0.63 +0.12 51 30 238 0
29SEP26 12.50 C 0.52 0.58 0.52 0.53 +0.10 51 48 285 +37
29SEP26 13.00 C 0.00 0.00 0.00 0.46 +0.10 51 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.07 51 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.08 51 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.06 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.06 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.04 51 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.51 +0.30 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.24 +0.27 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.03 +0.25 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.83 +0.26 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.63 +0.26 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.45 +0.27 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.25 +0.28 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.06 +0.24 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.89 +0.27 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.72 +0.24 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.57 +0.24 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.40 +0.21 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.26 +0.21 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.13 +0.20 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.01 +0.21 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.94 +0.26 49 0 30 0
30DEC26 9.00 C 0.00 0.00 0.00 1.78 +0.20 48 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 +0.18 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 +0.17 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 +0.18 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 +0.16 49 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 +0.16 49 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.12 +0.15 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 +0.13 49 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 +0.11 50 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.11 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.09 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 +0.08 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 +0.08 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.07 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.06 49 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 3.21 +0.24 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.07 +0.27 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.89 +0.23 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.75 +0.25 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.60 +0.23 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.47 +0.22 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 +0.19 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.22 +0.20 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.12 +0.21 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.00 +0.20 47 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.89 +0.17 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.81 +0.20 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 +0.19 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.64 +0.17 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.48 +0.19 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 +0.13 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 +0.15 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 +0.14 49 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.98 +0.12 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.89 +0.12 49 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 +0.11 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 +0.09 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 +0.10 49 0 0 0
TOTAL CALL 2,111 50,694 +497
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 161 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 153 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 149 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 141 0 154 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 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 833 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 671 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.03 52 0 983 0
30MAR26 8.00 P 0.08 0.08 0.08 0.07 -0.04 53 188 1,441 0
30MAR26 8.25 P 0.11 0.11 0.11 0.11 -0.06 53 10 717 0
30MAR26 8.50 P 0.20 0.20 0.15 0.17 -0.07 53 337 937 -271
30MAR26 8.75 P 0.21 0.24 0.21 0.24 -0.10 53 311 2,055 0
30MAR26 9.00 P 0.30 0.32 0.29 0.32 -0.13 51 109 2,231 +95
30MAR26 9.25 P 0.40 0.40 0.40 0.44 -0.14 52 100 636 +100
30MAR26 9.50 P 0.00 0.00 0.00 0.57 -0.16 52 0 1,449 0
30MAR26 9.75 P 0.00 0.00 0.00 0.72 -0.20 52 0 903 0
30MAR26 10.00 P 1.00 1.00 0.90 0.90 -0.21 54 10 1,313 -6
30MAR26 10.50 P 0.00 0.00 0.00 1.30 -0.23 57 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 1.74 -0.25 60 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.22 -0.20 67 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.72 -0.21 76 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.13 -0.29 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.63 -0.28 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.13 -0.30 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.68 -0.24 97 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.13 -0.29 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.63 -0.29 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.13 -0.29 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.63 -0.29 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 65 0
29APR26 6.50 P 0.03 0.03 0.03 0.02 -0.01 52 10 55 +10
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.02 51 0 17 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 49 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.03 51 0 122 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.04 50 0 76 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.05 50 0 357 0
29APR26 8.00 P 0.21 0.21 0.19 0.19 -0.07 50 410 279 -310
29APR26 8.25 P 0.00 0.00 0.00 0.26 -0.07 51 0 263 0
29APR26 8.50 P 0.32 0.32 0.32 0.33 -0.09 50 60 694 0
29APR26 8.75 P 0.46 0.46 0.39 0.42 -0.11 50 213 764 +163
29APR26 9.00 P 0.51 0.51 0.49 0.53 -0.11 50 300 520 +300
29APR26 9.25 P 0.62 0.62 0.62 0.65 -0.13 50 100 2,629 +50
29APR26 9.50 P 0.00 0.00 0.00 0.78 -0.15 50 0 1,685 0
29APR26 9.75 P 0.00 0.00 0.00 0.93 -0.17 50 0 694 0
29APR26 10.00 P 1.20 1.20 1.20 1.09 -0.17 50 3 566 -3
29APR26 10.50 P 0.00 0.00 0.00 1.43 -0.23 50 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 1.86 -0.23 53 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.30 -0.24 55 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.73 -0.27 54 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.15 -0.33 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.76 -0.20 70 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.18 -0.27 62 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.68 -0.26 67 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.13 -0.30 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.69 -0.24 78 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 54 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 53 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.02 51 0 38 0
28MAY26 7.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 -0.04 50 0 35 0
28MAY26 7.50 P 0.00 0.00 0.00 0.19 -0.05 50 0 7 0
28MAY26 7.75 P 0.00 0.00 0.00 0.25 -0.06 51 0 34 0
28MAY26 8.00 P 0.00 0.00 0.00 0.32 -0.06 51 0 288 0
28MAY26 8.25 P 0.00 0.00 0.00 0.40 -0.07 51 0 145 0
28MAY26 8.50 P 0.47 0.49 0.47 0.48 -0.08 51 200 941 +125
28MAY26 8.75 P 0.00 0.00 0.00 0.58 -0.10 50 0 558 0
28MAY26 9.00 P 0.00 0.00 0.00 0.69 -0.11 50 0 371 0
28MAY26 9.25 P 0.00 0.00 0.00 0.81 -0.13 50 0 231 0
28MAY26 9.50 P 0.00 0.00 0.00 0.95 -0.13 50 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.10 -0.15 51 0 217 0
28MAY26 10.00 P 0.00 0.00 0.00 1.26 -0.16 51 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.63 -0.18 53 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.93 -0.22 48 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.43 -0.21 55 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.80 -0.29 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.32 -0.24 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.76 -0.27 57 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.23 -0.27 58 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.76 -0.23 66 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.24 -0.22 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.69 -0.27 65 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.15 -0.31 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.65 -0.29 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.17 -0.27 71 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.64 -0.29 66 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 52 0 238 0
29JUN26 5.75 P 0.09 0.09 0.09 0.04 -0.01 51 100 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.03 50 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.03 50 0 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.04 50 0 346 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.05 50 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.05 50 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.45 -0.07 49 0 215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 -0.07 50 0 207 0
29JUN26 8.50 P 0.00 0.00 0.00 0.64 -0.08 49 0 367 0
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.09 49 0 509 0
29JUN26 9.00 P 0.00 0.00 0.00 0.86 -0.11 49 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 0.99 -0.12 49 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.13 -0.14 48 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 1.28 -0.15 49 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.43 -0.16 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.82 -0.15 50 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.17 -0.20 49 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.54 -0.25 48 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.95 -0.28 47 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.43 -0.24 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.86 -0.27 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.37 -0.22 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.80 -0.26 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.29 -0.25 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.75 -0.27 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.19 -0.31 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.77 -0.22 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.18 -0.29 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.69 -0.27 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 51 0 22 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 51 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 0.00 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.01 51 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.02 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.03 51 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.03 51 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.04 50 0 36 0
29SEP26 7.50 P 0.54 0.54 0.54 0.54 -0.06 50 30 401 +30
29SEP26 7.75 P 0.00 0.00 0.00 0.64 -0.05 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.06 50 0 23 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 -0.07 49 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 -0.08 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.09 49 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 -0.08 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 -0.11 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 -0.11 49 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 -0.11 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.79 -0.10 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 -0.14 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 -0.11 50 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.89 -0.16 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.28 -0.18 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 -0.27 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.14 -0.18 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 -0.27 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.95 -0.27 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.39 -0.29 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.89 -0.26 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.33 -0.30 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 -0.26 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.02 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.02 49 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.03 49 0 233 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 -0.03 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.03 50 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.04 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.05 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.05 50 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.06 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.06 50 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.06 49 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.07 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 -0.08 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.08 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 -0.08 50 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.11 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 -0.08 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 -0.09 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.03 -0.14 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 -0.12 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 -0.14 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 -0.14 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.51 -0.16 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 -0.15 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.33 -0.18 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.76 -0.20 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.19 -0.20 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.61 -0.25 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.06 -0.22 53 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.05 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.05 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.06 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.07 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 -0.08 49 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 -0.09 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.09 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 -0.09 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 -0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 -0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.20 -0.12 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 -0.14 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.89 -0.15 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 -0.19 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.67 -0.17 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.06 -0.18 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 -0.18 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.90 -0.18 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.29 -0.22 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.74 -0.21 52 0 0 0
TOTAL PUT 2,491 48,969 +283
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$ 7.15
30MAR26 4.30 C 0.00 0.00 0.00 2.86 +0.11 81 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.76 +0.11 77 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.66 +0.10 73 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.56 +0.11 69 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 +0.10 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.36 +0.11 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.26 +0.10 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.16 +0.11 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 +0.10 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 +0.11 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 +0.11 27 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.47 +0.10 28 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 +0.07 27 0 5,199 0
30MAR26 7.25 C 0.13 0.13 0.13 0.16 +0.04 27 20 181 -20
30MAR26 7.50 C 0.07 0.07 0.07 0.07 +0.01 25 10 117 +4
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.37 +0.10 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.27 +0.10 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 +0.10 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.97 +0.11 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.73 +0.08 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.54 +0.08 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.38 +0.08 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.25 +0.06 25 0 303 0
29APR26 7.50 C 0.15 0.15 0.15 0.15 +0.03 25 67 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 120 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.47 +0.12 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.22 +0.10 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.98 +0.07 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.77 +0.07 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 +0.07 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.44 +0.07 25 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.30 +0.05 24 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 +0.12 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 +0.12 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 +0.08 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 +0.07 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.07 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 +0.07 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 +0.02 21 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 +0.04 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 +0.10 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.41 +0.11 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 +0.10 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 +0.10 30 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.09 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.09 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 +0.08 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 +0.09 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 +0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 +0.08 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 +0.07 24 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.05 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.04 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.02 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.41 +0.11 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 +0.10 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 +0.10 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.09 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 +0.09 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 +0.09 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.08 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.07 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.06 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 +0.06 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.05 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 +0.09 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 +0.06 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.05 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 +0.06 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 +0.05 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 +0.06 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 +0.07 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 +0.07 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 +0.06 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.73 +0.05 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 +0.04 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
TOTAL CALL 97 23,930 -16
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.03 26 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 5,427 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 -0.07 26 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.41 -0.10 25 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.64 -0.09 31 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 0.88 -0.09 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.08 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 -0.10 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.62 -0.08 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 -0.09 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.12 -0.09 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.37 -0.09 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.63 -0.07 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.87 -0.09 76 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.37 -0.08 85 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 35 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.31 -0.07 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.47 -0.09 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.68 -0.08 27 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 -0.09 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.14 -0.09 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.38 -0.08 34 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.63 -0.08 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 -0.05 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.16 -0.05 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.42 -0.04 58 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.63 -0.07 53 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 1 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 -0.04 24 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.37 -0.06 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.69 -0.11 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.93 -0.09 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.16 -0.08 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.40 -0.08 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.65 -0.07 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 -0.05 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 -0.05 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.42 -0.04 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.63 -0.07 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.04 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 737 0
29JUN26 7.25 P 0.50 0.50 0.50 0.47 -0.07 21 15 645 +15
29JUN26 7.50 P 0.00 0.00 0.00 0.63 -0.09 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 -0.08 21 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.01 -0.10 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.07 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 -0.07 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 -0.08 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 -0.08 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.03 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.04 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.03 23 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.06 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 -0.07 22 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.04 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 -0.07 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 -0.08 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.08 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 -0.06 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.08 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.07 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.08 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 -0.07 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 -0.07 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.03 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.04 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.05 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.06 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.07 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.07 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.07 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.08 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 -0.08 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 -0.10 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 -0.10 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 -0.09 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 -0.10 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.04 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 -0.06 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.07 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 -0.07 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 -0.07 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 -0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.08 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 -0.09 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 -0.09 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 -0.08 29 0 0 0
TOTAL PUT 15 23,547 +15
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$ 5.10
30MAR26 4.00 C 0.00 0.00 0.00 1.11 +0.12 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.01 +0.12 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 +0.12 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.81 +0.12 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.72 +0.12 38 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.62 +0.13 33 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.12 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 +0.12 28 0 0 0
30MAR26 4.80 C 0.30 0.30 0.30 0.34 +0.12 26 11 72 0
30MAR26 4.90 C 0.24 0.25 0.24 0.24 +0.08 20 110 230 -30
30MAR26 5.00 C 0.15 0.18 0.15 0.19 +0.08 24 34 1,397 +15
30MAR26 5.25 C 0.00 0.00 0.00 0.06 +0.02 22 0 1,368 0
30MAR26 5.50 C 0.02 0.02 0.02 0.02 +0.01 24 5 547 +5
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 29 70 933 +30
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.12 +0.12 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.02 +0.12 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.92 +0.11 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.83 +0.12 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 +0.13 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.64 +0.12 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 +0.10 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 +0.10 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 +0.10 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 +0.08 22 0 0 0
29APR26 5.00 C 0.24 0.24 0.24 0.24 +0.07 22 10 238 -5
29APR26 5.25 C 0.10 0.11 0.10 0.12 +0.04 22 10 338 +10
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 394 0
29APR26 5.75 C 0.03 0.03 0.03 0.02 +0.01 22 15 446 +15
29APR26 6.00 C 0.01 0.01 0.01 0.01 0.00 24 11 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.14 +0.13 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.04 +0.14 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.94 +0.13 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 +0.12 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.74 +0.11 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.65 +0.11 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 +0.10 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 +0.08 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 +0.08 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 +0.09 22 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 +0.08 22 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 +0.05 22 0 7 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 45 0
28MAY26 5.75 C 0.06 0.06 0.06 0.05 +0.02 23 2 102 +2
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.14 +0.11 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 +0.12 27 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 +0.11 25 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 +0.12 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.11 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.11 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 +0.12 24 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.11 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 +0.08 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 +0.09 22 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 +0.10 23 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.06 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.04 22 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.03 23 0 648 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.10 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 +0.10 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 +0.10 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 +0.10 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 +0.11 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.11 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 +0.10 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.10 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.09 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 +0.09 23 0 44 0
29SEP26 5.00 C 0.34 0.34 0.34 0.39 +0.08 23 15 865 +15
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.07 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 +0.05 24 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.04 24 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.03 25 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.14 +0.10 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.09 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.10 19 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.09 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.10 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 +0.11 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.10 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 +0.09 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 +0.09 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 +0.08 21 0 810 0
30DEC26 5.00 C 0.40 0.40 0.40 0.44 +0.08 21 4 2,114 +4
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.06 21 0 1,303 0
30DEC26 5.50 C 0.24 0.24 0.24 0.25 +0.06 22 2 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.03 22 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.03 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 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 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 +0.09 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 +0.12 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 +0.12 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 +0.11 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.78 +0.10 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.72 +0.10 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.66 +0.10 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 +0.10 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 +0.10 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 +0.09 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 +0.08 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 +0.05 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
TOTAL CALL 299 23,135 +61
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.02 22 0 169 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.02 22 0 717 0
30MAR26 4.90 P 0.04 0.04 0.04 0.04 -0.04 22 22 751 -2
30MAR26 5.00 P 0.07 0.07 0.07 0.07 -0.06 22 60 1,534 0
30MAR26 5.25 P 0.22 0.22 0.21 0.21 -0.09 23 80 1,463 +50
30MAR26 5.50 P 0.00 0.00 0.00 0.42 -0.11 26 0 808 0
30MAR26 5.75 P 0.67 0.67 0.67 0.65 -0.13 0 12 434 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 -0.13 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.13 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 -0.13 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 -0.13 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 -0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 -0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.40 -0.13 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.65 -0.13 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 601 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 21 0 214 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.03 21 0 163 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.04 21 0 263 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 667 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 -0.09 22 0 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.42 -0.13 19 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.66 -0.12 23 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.91 -0.12 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.15 -0.13 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.40 -0.13 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.91 -0.12 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.40 -0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 9 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.02 22 0 161 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.03 20 0 304 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.04 21 0 123 0
28MAY26 4.90 P 0.10 0.11 0.10 0.11 -0.05 21 65 135 +65
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 148 0
28MAY26 5.25 P 0.00 0.00 0.00 0.28 -0.09 21 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.45 -0.12 20 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.69 -0.11 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.91 -0.13 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.16 -0.12 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.40 -0.13 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.91 -0.12 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.40 -0.13 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 22 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 21 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 182 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.02 21 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.02 22 0 221 0
29JUN26 4.80 P 0.13 0.13 0.13 0.14 -0.03 21 1 929 -1
29JUN26 4.90 P 0.00 0.00 0.00 0.18 -0.04 21 0 893 0
29JUN26 5.00 P 0.22 0.22 0.22 0.23 -0.04 21 5 2,978 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.08 21 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.55 -0.10 21 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 -0.10 22 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 -0.10 23 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 -0.11 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.11 19 0 95 0
29JUN26 6.75 P 1.71 1.71 1.71 1.72 -0.10 24 2 2 +2
29JUN26 7.00 P 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.02 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.02 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.04 23 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.04 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.04 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 -0.04 25 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.05 25 0 1,256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.06 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.08 25 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 -0.09 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 -0.11 26 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.11 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.12 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.13 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.13 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 -0.13 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 -0.11 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.11 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 -0.09 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 -0.09 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.02 21 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.02 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.03 22 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.04 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.04 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.04 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.05 23 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.07 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 -0.08 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 -0.09 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 -0.10 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 -0.11 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.11 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 -0.12 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 -0.13 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.12 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 -0.11 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 -0.11 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 -0.09 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.30 -0.08 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.04 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.07 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 -0.08 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 -0.09 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 -0.10 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 -0.11 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 -0.11 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 -0.12 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 -0.12 31 0 0 0
TOTAL PUT 247 28,586 +114
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$ 25.82
30MAR26 12.00 C 0.00 0.00 0.00 13.84 +0.24 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.42 +0.33 150 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.87 +0.27 122 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.51 +0.41 157 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.84 +0.24 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.48 +0.37 136 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.85 +0.24 79 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.41 +0.30 106 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.98 +0.38 115 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.35 +0.24 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.97 +0.36 101 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.41 +0.30 83 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.02 +0.41 96 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.35 +0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.85 +0.26 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.35 +0.23 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.86 +0.24 41 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 5.02 +0.24 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.87 +0.28 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.10 +0.37 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 2.20 +0.12 39 0 41 0
30MAR26 25.00 C 1.32 1.56 1.32 1.51 +0.10 39 25 132 +25
30MAR26 26.00 C 0.92 1.10 0.92 0.95 +0.04 38 33 129 +27
30MAR26 27.00 C 0.56 0.66 0.56 0.61 +0.05 40 41 490 +40
30MAR26 28.00 C 0.42 0.43 0.40 0.35 +0.03 40 7 439 +6
30MAR26 29.00 C 0.28 0.29 0.28 0.18 +0.01 39 6 613 +1
30MAR26 30.00 C 0.18 0.18 0.18 0.09 0.00 39 69 761 -39
30MAR26 31.00 C 0.11 0.11 0.11 0.05 +0.01 40 17 299 +15
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 39 0 200 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 264 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 454 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 408 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 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 7.41 +0.30 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.12 +0.33 61 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.50 +0.23 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.14 +0.44 54 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 5.13 +0.35 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.28 +0.24 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.26 +0.19 35 0 0 0
29APR26 24.00 C 2.61 2.61 2.61 2.61 +0.10 38 15 55 0
29APR26 25.00 C 2.08 2.08 2.08 2.04 +0.13 39 27 990 0
29APR26 26.00 C 1.40 1.57 1.40 1.52 +0.10 39 35 139 +35
29APR26 27.00 C 0.00 0.00 0.00 1.14 +0.11 40 0 177 0
29APR26 28.00 C 0.00 0.00 0.00 0.82 +0.09 40 0 209 0
29APR26 29.00 C 0.63 0.63 0.63 0.57 +0.07 40 15 534 0
29APR26 30.00 C 0.48 0.49 0.48 0.39 +0.06 39 210 863 +185
29APR26 31.00 C 0.39 0.39 0.39 0.26 +0.04 39 7 355 +7
29APR26 32.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 167 0
29APR26 33.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 72 0
29APR26 34.00 C 0.19 0.19 0.19 0.07 +0.01 39 10 184 -10
29APR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 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 7.66 +0.38 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.14 +0.20 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.50 +0.23 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.14 +0.35 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.13 +0.23 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.53 +0.26 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.54 +0.15 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.98 +0.14 38 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 2.38 +0.11 38 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.91 +0.12 39 0 120 0
28MAY26 27.00 C 0.00 0.00 0.00 1.50 +0.10 39 0 197 0
28MAY26 28.00 C 0.00 0.00 0.00 1.17 +0.11 39 0 154 0
28MAY26 29.00 C 0.00 0.00 0.00 0.88 +0.08 39 0 149 0
28MAY26 30.00 C 0.00 0.00 0.00 0.66 +0.07 39 0 139 0
28MAY26 31.00 C 0.00 0.00 0.00 0.49 +0.06 39 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.36 +0.05 39 0 47 0
28MAY26 33.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 34 0
28MAY26 34.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 +0.01 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 10.97 +0.14 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.41 +0.07 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.04 +0.28 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.43 +0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.97 +0.36 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.71 +0.44 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.02 +0.35 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.66 +0.32 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.14 +0.16 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.84 +0.57 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 6.15 +0.22 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.48 +0.35 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.53 +0.18 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.03 +0.29 40 0 2 0
29JUN26 24.00 C 3.21 3.21 3.21 3.23 +0.08 37 15 65 +15
29JUN26 25.00 C 2.70 2.70 2.70 2.71 +0.11 38 1 44 +1
29JUN26 26.00 C 2.15 2.31 2.15 2.23 +0.09 38 22 117 0
29JUN26 27.00 C 0.00 0.00 0.00 1.83 +0.07 38 0 218 0
29JUN26 28.00 C 0.00 0.00 0.00 1.51 +0.09 39 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 1.22 +0.09 39 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.96 +0.07 39 0 180 0
29JUN26 31.00 C 0.00 0.00 0.00 0.76 +0.06 39 0 2,297 0
29JUN26 32.00 C 0.00 0.00 0.00 0.59 +0.05 39 0 546 0
29JUN26 33.00 C 0.00 0.00 0.00 0.46 +0.04 39 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 +0.03 39 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 +0.01 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 7.69 +0.14 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.33 +0.21 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.95 +0.40 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.45 +0.28 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.58 +0.07 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.13 +0.30 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.49 +0.34 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.82 +0.14 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 3.37 +0.16 40 0 160 0
29SEP26 26.00 C 2.90 2.90 2.90 2.91 +0.15 40 15 175 +15
29SEP26 27.00 C 0.00 0.00 0.00 2.48 +0.12 39 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 2.13 +0.13 39 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 +0.10 39 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.53 +0.09 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.30 +0.08 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.09 +0.07 39 0 75 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 +0.07 39 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 +0.05 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.65 +0.05 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.54 +0.04 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 +0.03 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 +0.02 39 0 48 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 7.99 +0.28 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.59 +0.20 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.21 +0.26 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.73 -0.03 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.19 +0.32 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.49 +0.18 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.80 +0.04 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.30 +0.14 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.96 +0.14 39 0 0 0
30DEC26 26.00 C 3.49 3.49 3.49 3.52 +0.12 39 15 30 +15
30DEC26 27.00 C 3.12 3.12 3.12 3.14 +0.13 39 15 15 +15
30DEC26 28.00 C 0.00 0.00 0.00 2.79 +0.12 39 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 +0.11 39 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.18 +0.11 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 +0.09 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.68 +0.08 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.47 +0.08 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 +0.07 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 +0.07 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 +0.05 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.87 +0.08 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 +0.05 38 0 0 0
30DEC26 39.00 C 0.93 0.96 0.93 0.64 +0.04 38 2 52 +2
30MAR27 18.50 C 0.00 0.00 0.00 8.32 +0.27 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.98 +0.31 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.61 +0.29 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.23 +0.24 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.48 +0.18 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.98 +0.27 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.33 +0.15 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.93 +0.11 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.47 +0.18 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.08 +0.13 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.71 +0.14 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.38 +0.16 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.05 +0.16 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.74 +0.14 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.48 +0.14 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.22 +0.14 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.00 +0.12 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.80 +0.12 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.60 +0.10 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.45 +0.14 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.30 +0.14 39 0 0 0
TOTAL CALL 602 17,619 +355
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 272 0
30MAR26 23.00 P 0.22 0.22 0.22 0.16 -0.04 40 28 244 +28
30MAR26 24.00 P 0.39 0.40 0.36 0.35 -0.06 40 49 391 +1
30MAR26 25.00 P 0.71 0.71 0.71 0.67 -0.09 40 4 520 0
30MAR26 26.00 P 1.40 1.40 1.12 1.15 -0.11 40 32 853 +8
30MAR26 27.00 P 2.03 2.03 1.80 1.79 -0.14 41 65 971 +35
30MAR26 28.00 P 0.00 0.00 0.00 2.55 -0.22 42 0 889 0
30MAR26 29.00 P 0.00 0.00 0.00 3.42 -0.23 45 0 863 0
30MAR26 30.00 P 0.00 0.00 0.00 4.37 -0.06 50 0 260 0
30MAR26 31.00 P 0.00 0.00 0.00 5.35 -0.20 56 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.18 -0.36 0 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.18 -0.43 0 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.18 -0.24 0 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.36 -0.06 82 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.23 -0.27 72 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.35 -0.16 92 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.22 -0.20 79 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.23 -0.30 85 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.33 -0.30 105 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.23 -0.25 94 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 0.00 40 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 33 0
29APR26 22.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 16 0
29APR26 23.00 P 0.45 0.45 0.45 0.45 -0.03 39 50 94 +40
29APR26 24.00 P 0.71 0.71 0.71 0.74 -0.04 39 150 296 +150
29APR26 25.00 P 1.21 1.21 1.10 1.12 -0.06 39 517 678 +411
29APR26 26.00 P 1.80 1.80 1.65 1.62 -0.07 39 18 295 +18
29APR26 27.00 P 2.31 2.31 2.24 2.23 -0.10 40 30 612 +30
29APR26 28.00 P 2.96 2.96 2.96 2.95 -0.17 41 15 654 0
29APR26 29.00 P 0.00 0.00 0.00 3.67 -0.26 40 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 4.55 -0.25 42 0 808 0
29APR26 31.00 P 0.00 0.00 0.00 5.46 -0.26 44 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 6.35 -0.30 44 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 7.25 -0.36 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.19 -0.24 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.36 -0.14 57 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.27 -0.33 55 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.41 -0.17 68 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.22 -0.20 56 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.28 -0.25 66 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.46 -0.01 39 0 152 0
28MAY26 23.00 P 0.00 0.00 0.00 0.69 -0.03 38 0 191 0
28MAY26 24.00 P 0.00 0.00 0.00 1.01 -0.04 38 0 143 0
28MAY26 25.00 P 1.52 1.52 1.38 1.43 -0.04 38 40 159 +38
28MAY26 26.00 P 0.00 0.00 0.00 1.92 -0.08 38 0 96 0
28MAY26 27.00 P 2.54 2.54 2.54 2.54 -0.09 39 15 110 +15
28MAY26 28.00 P 0.00 0.00 0.00 3.23 -0.14 40 0 112 0
28MAY26 29.00 P 0.00 0.00 0.00 3.88 -0.30 38 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 4.74 -0.07 40 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 5.63 -0.25 42 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.45 -0.35 40 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.53 -0.14 47 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.24 -0.41 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.36 -0.24 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.36 -0.34 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.41 -0.17 56 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.25 -0.31 50 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.35 -0.18 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 115 0
29JUN26 22.00 P 0.67 0.67 0.67 0.67 -0.03 39 15 161 0
29JUN26 23.00 P 0.96 0.96 0.96 0.96 -0.04 39 55 351 +55
29JUN26 24.00 P 0.00 0.00 0.00 1.31 -0.04 38 0 277 0
29JUN26 25.00 P 1.79 1.79 1.79 1.75 -0.05 39 30 156 +15
29JUN26 26.00 P 0.00 0.00 0.00 2.27 -0.07 39 0 777 0
29JUN26 27.00 P 2.82 2.87 2.82 2.87 -0.08 39 45 290 +45
29JUN26 28.00 P 0.00 0.00 0.00 3.55 -0.12 40 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.17 -0.24 38 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 4.95 -0.15 39 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 5.68 -0.41 37 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 6.60 -0.36 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.53 -0.35 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.53 -0.25 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.36 -0.36 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 10.47 -0.23 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.43 -0.29 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.49 -0.18 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.47 -0.06 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.33 -0.33 53 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.45 -0.17 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 -0.02 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.03 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 -0.03 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 -0.04 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.96 -0.04 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.28 -0.05 38 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.65 -0.06 38 0 32 0
29SEP26 24.00 P 2.07 2.07 2.07 2.07 -0.08 38 15 39 +15
29SEP26 25.00 P 0.00 0.00 0.00 2.55 -0.08 37 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.09 -0.10 37 0 213 0
29SEP26 27.00 P 0.00 0.00 0.00 3.67 -0.11 37 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.35 -0.09 37 0 296 0
29SEP26 29.00 P 0.00 0.00 0.00 4.99 -0.12 36 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.67 -0.33 36 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.63 -0.19 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.42 -0.23 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.45 -0.03 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.02 -0.43 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.84 -0.39 35 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.90 -0.37 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.93 -0.24 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.81 -0.17 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.75 -0.24 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.74 -0.18 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.67 -0.18 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 -0.03 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 -0.03 38 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.91 -0.04 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.05 -0.03 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.36 -0.04 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.70 -0.06 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.11 -0.06 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.56 -0.08 38 0 2 0
30DEC26 25.00 P 3.07 3.07 3.07 3.08 -0.07 38 15 33 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.64 -0.09 38 0 48 0
30DEC26 27.00 P 4.40 4.40 4.40 4.26 -0.08 38 10 14 +10
30DEC26 28.00 P 0.00 0.00 0.00 4.92 -0.11 38 0 95 0
30DEC26 29.00 P 5.63 5.63 5.55 5.63 -0.11 39 30 151 +30
30DEC26 30.00 P 0.00 0.00 0.00 6.30 -0.20 38 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.12 -0.11 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 7.92 -0.23 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.74 -0.15 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.60 -0.22 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.62 -0.04 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.51 -0.02 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.30 -0.15 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.27 -0.15 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.98 -0.20 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.93 -0.02 38 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 -0.01 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.21 -0.01 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.36 -0.02 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.70 -0.02 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.08 -0.03 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.50 -0.03 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.97 -0.04 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.47 -0.07 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.04 -0.08 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.66 -0.09 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.32 -0.11 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.02 -0.11 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.74 -0.15 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.42 -0.25 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.27 -0.19 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.09 -0.17 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.97 -0.12 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.73 -0.20 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.64 -0.14 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.53 -0.11 41 0 0 0
TOTAL PUT 1,228 20,305 +959
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$ 9.66
30MAR26 2.50 C 0.00 0.00 0.00 7.16 +0.31 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.06 +0.31 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.96 +0.31 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.86 +0.31 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.76 +0.30 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.67 +0.31 182 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.57 +0.32 176 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.47 +0.31 171 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.37 +0.32 166 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.27 +0.32 161 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.17 +0.31 156 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.07 +0.31 151 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.97 +0.32 146 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.87 +0.32 142 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.77 +0.32 137 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.67 +0.28 133 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.57 +0.32 129 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.47 +0.30 124 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.37 +0.30 120 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.27 +0.30 116 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.17 +0.30 112 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.07 +0.30 108 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.97 +0.30 105 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.87 +0.30 101 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.77 +0.30 97 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.66 +0.30 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.41 +0.30 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.21 +0.34 127 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.92 +0.30 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.67 +0.30 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.50 +0.38 118 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.17 +0.30 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.92 +0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.67 +0.31 0 0 0 0
30MAR26 7.25 C 2.28 2.28 2.28 2.42 +0.28 0 10 105 -10
30MAR26 7.50 C 0.00 0.00 0.00 2.17 +0.31 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.92 +0.31 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.67 +0.26 0 0 14 0
30MAR26 8.25 C 1.37 1.37 1.37 1.44 +0.29 36 4 5 -4
30MAR26 8.50 C 0.00 0.00 0.00 1.18 +0.31 25 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.96 +0.31 30 0 75 0
30MAR26 9.00 C 0.62 0.70 0.62 0.69 +0.26 19 100 996 -100
30MAR26 9.25 C 0.40 0.40 0.40 0.48 +0.24 20 205 1,456 -195
30MAR26 9.50 C 0.22 0.31 0.21 0.31 +0.18 21 205 1,359 +100
30MAR26 9.75 C 0.15 0.20 0.11 0.20 +0.14 23 669 970 +239
30MAR26 10.00 C 0.07 0.12 0.05 0.11 +0.08 23 74 869 +62
30MAR26 10.50 C 0.02 0.02 0.02 0.03 +0.02 24 82 345 +82
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 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
29APR26 6.25 C 0.00 0.00 0.00 3.50 +0.38 76 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.18 +0.31 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.94 +0.31 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.69 +0.31 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.42 +0.28 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.19 +0.33 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.94 +0.33 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.69 +0.28 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.44 +0.29 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.19 +0.29 0 0 5 0
29APR26 8.75 C 0.75 0.75 0.75 0.96 +0.29 17 3 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.72 +0.25 15 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.50 +0.20 14 0 1,635 0
29APR26 9.50 C 0.26 0.26 0.26 0.33 +0.16 14 15 388 -15
29APR26 9.75 C 0.00 0.00 0.00 0.20 +0.11 15 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.11 +0.07 15 0 134 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 +0.02 16 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.95 +0.31 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.70 +0.31 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.45 +0.31 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.20 +0.31 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.96 +0.31 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.71 +0.30 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.46 +0.31 14 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.21 +0.30 9 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 +0.28 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.73 +0.24 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.52 +0.20 11 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.34 +0.14 11 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 +0.09 11 0 270 0
28MAY26 10.00 C 0.00 0.00 0.00 0.11 +0.06 11 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.03 +0.02 12 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.18 +0.31 83 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.08 +0.31 71 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.98 +0.31 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.88 +0.31 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.78 +0.31 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.68 +0.31 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.58 +0.31 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.48 +0.31 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.39 +0.31 78 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.29 +0.31 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.19 +0.31 71 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.09 +0.31 67 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.99 +0.31 63 0 0 -1
29JUN26 3.80 C 0.00 0.00 0.00 5.89 +0.31 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.77 +0.29 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.67 +0.28 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.57 +0.29 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.49 +0.31 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.39 +0.32 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.27 +0.29 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.19 +0.31 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.10 +0.33 55 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.00 +0.31 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.90 +0.31 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.80 +0.31 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.70 +0.31 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.45 +0.31 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.21 +0.34 46 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.95 +0.31 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.71 +0.34 36 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.50 +0.38 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.21 +0.34 25 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 2.96 +0.32 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.71 +0.32 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.45 +0.31 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.20 +0.31 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.96 +0.30 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.71 +0.30 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.29 0 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 1.21 +0.28 0 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 +0.27 0 0 50 0
29JUN26 9.00 C 0.49 0.49 0.49 0.73 +0.24 6 30 159 -30
29JUN26 9.25 C 0.38 0.38 0.38 0.52 +0.20 9 50 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.34 +0.14 9 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.09 9 0 152 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 +0.06 9 0 563 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.02 10 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 12 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.50 +0.33 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.23 +0.30 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.99 +0.35 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.74 +0.31 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 +0.31 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 +0.31 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.96 +0.30 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.71 +0.30 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 +0.26 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 +0.30 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 +0.28 6 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 +0.26 7 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 +0.22 7 0 30 0
29SEP26 9.50 C 0.29 0.29 0.29 0.37 +0.15 7 15 272 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.11 7 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.06 7 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.02 7 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.52 +0.31 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.28 +0.31 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.03 +0.31 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 +0.31 15 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.47 +0.30 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 +0.30 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.30 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 +0.30 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 +0.26 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 +0.30 7 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 +0.29 6 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 +0.26 6 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 +0.24 6 0 97 0
30DEC26 9.50 C 0.28 0.29 0.28 0.42 +0.18 6 105 143 +105
30DEC26 9.75 C 0.18 0.18 0.18 0.26 +0.12 6 15 80 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.07 5 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 5 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 - 0 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.59 +0.31 12 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 +0.31 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.10 +0.31 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 +0.31 9 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 +0.30 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 +0.30 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 +0.29 7 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.91 +0.27 6 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 +0.24 6 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.51 +0.21 6 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 +0.16 6 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 +0.12 6 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.05 6 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 6 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 1,582 14,519 +248
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 216 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 184 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 161 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 157 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 62 265 300 +265
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.02 0.02 0.02 0.01 0.00 39 150 212 +150
30MAR26 8.25 P 0.01 0.01 0.01 0.01 0.00 33 100 114 +100
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR26 8.75 P 0.04 0.04 0.03 0.01 -0.01 23 60 308 +60
30MAR26 9.00 P 0.05 0.05 0.04 0.03 -0.03 23 325 993 +105
30MAR26 9.25 P 0.06 0.09 0.06 0.07 -0.07 22 45 385 +25
30MAR26 9.50 P 0.25 0.25 0.25 0.14 -0.12 22 4 414 0
30MAR26 9.75 P 0.30 0.30 0.30 0.26 -0.20 22 75 483 -50
30MAR26 10.00 P 0.00 0.00 0.00 0.44 -0.24 24 0 175 0
30MAR26 10.50 P 0.00 0.00 0.00 0.88 -0.30 29 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.34 -0.31 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.88 -0.27 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.38 -0.27 58 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.88 -0.27 66 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.38 -0.27 73 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.88 -0.27 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.38 -0.27 87 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.03 15 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.06 15 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 -0.09 15 0 81 0
29APR26 9.50 P 0.19 0.19 0.15 0.14 -0.16 15 25 165 +25
29APR26 9.75 P 0.00 0.00 0.00 0.26 -0.22 15 0 155 0
29APR26 10.00 P 0.00 0.00 0.00 0.44 -0.25 16 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.88 -0.30 20 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.34 -0.32 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.88 -0.28 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.38 -0.28 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.88 -0.27 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.38 -0.27 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.88 -0.27 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.38 -0.27 61 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 55 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.03 12 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.06 12 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.09 12 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 -0.16 12 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.26 -0.22 12 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.44 -0.25 14 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.88 -0.30 17 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.34 -0.32 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.88 -0.28 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.38 -0.28 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.88 -0.27 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.38 -0.27 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.88 -0.27 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.38 -0.27 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.03 10 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.06 11 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.09 10 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.16 10 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.22 11 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 -0.25 12 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.88 -0.30 15 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.34 -0.32 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.88 -0.29 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.38 -0.31 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.88 -0.27 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.38 -0.29 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.88 -0.30 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.38 -0.29 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 13 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 10 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.03 8 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.06 8 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.09 8 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.16 8 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.22 8 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.25 10 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 -0.30 12 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.36 -0.30 15 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.88 -0.29 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.38 -0.31 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.88 -0.28 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.38 -0.29 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.88 -0.30 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.38 -0.29 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 15 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 8 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.03 7 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.06 7 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.09 7 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.16 7 0 137 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.22 8 0 55 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.25 9 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.30 11 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.36 -0.30 14 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 -0.29 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 -0.31 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.88 -0.29 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.38 -0.29 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.88 -0.30 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.38 -0.29 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 -0.01 8 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 -0.03 6 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.05 7 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.09 7 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.16 7 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.22 7 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.25 8 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 -0.30 10 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.36 -0.30 13 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.88 -0.29 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.38 -0.31 19 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.88 -0.29 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.38 -0.29 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.88 -0.30 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.38 -0.29 29 0 0 0
TOTAL PUT 1,049 7,106 +680
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 90 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 497 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 91 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$ 3.51
30MAR26 1.85 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.01 +0.05 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.91 +0.05 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.71 +0.05 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.51 +0.04 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 940 0
30MAR26 3.60 C 0.00 0.00 0.00 0.08 +0.01 32 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.06 +0.01 35 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.04 +0.01 36 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 0.00 34 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.09 +0.02 35 0 30 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 +0.01 33 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 0.00 33 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 0.00 33 0 28 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.19 +0.02 33 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.70 C 0.02 0.02 0.02 0.01 0.00 33 3 6 +3
29JUN26 1.85 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.83 +0.05 22 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.74 +0.04 27 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.50 +0.03 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.38 +0.03 33 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.34 +0.04 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.24 +0.02 35 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.20 +0.02 35 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.17 +0.02 35 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 +0.02 35 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 +0.02 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 +0.01 36 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.23 +0.05 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 +0.04 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 +0.04 29 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.96 +0.05 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 +0.03 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 +0.03 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.60 +0.03 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 +0.03 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.04 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 +0.03 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.35 +0.03 36 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.32 +0.04 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 +0.02 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 +0.02 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.02 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.01 39 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.00 +0.04 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 +0.03 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 +0.03 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 +0.03 34 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 +0.03 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 +0.03 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 +0.03 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 +0.01 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 +0.02 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 +0.03 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 +0.01 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 +0.01 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.01 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 37 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.13 +0.04 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.99 +0.04 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.92 +0.03 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.86 +0.03 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 +0.03 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 +0.02 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 +0.03 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 +0.03 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
TOTAL CALL 3 3,270 +3
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 -0.02 33 0 37 0
30MAR26 3.30 P 0.04 0.04 0.04 0.04 -0.01 33 10 93 -10
30MAR26 3.40 P 0.00 0.00 0.00 0.07 -0.02 33 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 248 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 -0.04 36 0 167 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 -0.04 37 0 156 0
30MAR26 3.80 P 0.00 0.00 0.00 0.33 -0.05 38 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.42 -0.05 41 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.51 -0.05 43 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.61 -0.04 48 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.71 -0.04 53 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.80 -0.05 51 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.90 -0.05 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.00 -0.05 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.10 -0.05 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.20 -0.05 68 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.30 -0.05 72 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.40 -0.05 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.50 -0.05 79 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.75 -0.05 88 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 32 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 -0.01 31 0 34 0
29APR26 3.20 P 0.05 0.05 0.05 0.05 -0.02 31 2 58 +2
29APR26 3.30 P 0.00 0.00 0.00 0.08 -0.02 32 0 39 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 -0.02 32 0 15 0
29APR26 3.50 P 0.18 0.18 0.18 0.17 -0.02 33 16 20 +16
29APR26 3.60 P 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.30 -0.04 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.37 -0.04 35 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.45 -0.05 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.54 -0.05 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.72 -0.05 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.82 -0.04 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.92 -0.04 48 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.11 -0.04 50 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.21 -0.04 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.31 -0.04 56 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.40 -0.05 53 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.50 -0.05 56 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
28MAY26 3.00 P 0.03 0.03 0.03 0.04 -0.01 33 3 9 +3
28MAY26 3.10 P 0.00 0.00 0.00 0.06 -0.01 33 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.09 -0.01 33 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.28 -0.03 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.57 -0.04 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.74 -0.05 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.83 -0.06 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.93 -0.06 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.03 -0.05 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.13 -0.05 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.23 -0.04 51 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 35 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 0.00 35 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 -0.01 34 0 19 0
29JUN26 3.20 P 0.00 0.00 0.00 0.14 -0.01 35 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 -0.02 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 -0.04 35 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.39 -0.04 35 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.47 -0.03 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.54 -0.04 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.62 -0.04 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.70 -0.05 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 -0.05 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.87 -0.05 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.96 -0.05 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.06 -0.04 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.15 -0.03 43 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.25 -0.04 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.34 -0.04 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.44 -0.04 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.54 -0.03 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.77 -0.04 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 -0.02 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 -0.02 37 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 -0.02 37 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.02 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 -0.02 39 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.04 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.63 -0.03 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 -0.04 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 -0.04 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.03 -0.04 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.12 -0.04 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 -0.04 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 -0.04 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 -0.03 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 -0.04 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 -0.04 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.80 -0.04 44 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.02 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.02 37 0 1 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 -0.01 38 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 -0.02 37 0 107 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 -0.02 38 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.58 -0.02 38 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 -0.03 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 -0.03 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 -0.04 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 -0.04 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 -0.04 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 -0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 -0.05 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 -0.04 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 -0.04 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 -0.04 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 -0.04 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 -0.04 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.84 -0.03 43 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 -0.02 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 -0.02 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 -0.02 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 -0.03 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 -0.03 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 -0.03 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 -0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.14 -0.04 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.23 -0.03 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 -0.03 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 -0.04 41 0 0 0
TOTAL PUT 31 3,081 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.36
30MAR26 9.50 C 0.00 0.00 0.00 6.86 +1.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.63 +1.17 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.38 +1.17 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.90 +1.17 85 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.37 +1.14 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.86 +1.12 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.38 +1.13 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.86 +1.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.40 +1.17 46 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.92 +1.08 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.43 +1.01 40 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 2.02 +0.96 45 0 38 0
30MAR26 15.00 C 1.07 1.07 1.00 1.54 +0.79 38 90 145 +54
30MAR26 15.50 C 0.68 1.14 0.68 1.19 +0.69 40 57 330 +1
30MAR26 16.00 C 0.38 0.67 0.36 0.87 +0.54 39 131 291 -4
30MAR26 16.50 C 0.23 0.43 0.23 0.61 +0.41 39 25 282 +17
30MAR26 17.00 C 0.16 0.38 0.16 0.42 +0.29 40 51 1,023 0
30MAR26 17.50 C 0.11 0.26 0.11 0.27 +0.20 39 123 215 -31
30MAR26 18.00 C 0.10 0.18 0.10 0.18 +0.14 40 89 239 +40
30MAR26 18.50 C 0.08 0.11 0.08 0.11 +0.08 40 20 276 +16
30MAR26 19.00 C 0.03 0.05 0.03 0.07 +0.05 41 6 209 +4
30MAR26 19.50 C 0.03 0.05 0.03 0.04 +0.03 41 62 1,234 +32
30MAR26 20.00 C 0.03 0.03 0.03 0.03 +0.02 43 30 854 +30
30MAR26 21.00 C 0.01 0.01 0.01 0.01 0.00 43 20 702 0
30MAR26 22.00 C 0.01 0.01 0.01 0.01 0.00 50 2 192 -2
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 5.90 +1.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.40 +1.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.88 +1.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.38 +1.06 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.91 +1.04 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.47 +1.04 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.09 +1.07 46 0 2 0
29APR26 14.00 C 0.00 0.00 0.00 2.62 +0.98 41 0 1 0
29APR26 14.50 C 1.53 1.53 1.53 2.20 +0.89 40 6 13 +6
29APR26 15.00 C 1.53 1.53 1.53 1.82 +0.79 39 6 27 +6
29APR26 15.50 C 1.06 1.41 1.06 1.48 +0.70 39 28 50 +13
29APR26 16.00 C 0.79 0.96 0.79 1.15 +0.56 37 5 347 -1
29APR26 16.50 C 0.62 0.70 0.62 0.92 +0.48 38 2 79 +1
29APR26 17.00 C 0.43 0.68 0.43 0.71 +0.39 38 6 84 +4
29APR26 17.50 C 0.37 0.37 0.37 0.54 +0.31 38 2 200 +2
29APR26 18.00 C 0.24 0.39 0.24 0.41 +0.25 38 21 145 +15
29APR26 18.50 C 0.23 0.27 0.23 0.30 +0.19 38 22 103 +10
29APR26 19.00 C 0.13 0.22 0.13 0.22 +0.14 38 46 71 +37
29APR26 19.50 C 0.12 0.12 0.12 0.16 +0.11 38 1 66 +1
29APR26 20.00 C 0.08 0.14 0.08 0.11 +0.07 38 12 104 -1
29APR26 21.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 61 0
29APR26 22.00 C 0.04 0.04 0.04 0.03 +0.02 39 1 3 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 82 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
28MAY26 10.50 C 0.00 0.00 0.00 5.90 +1.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.44 +1.15 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.97 +1.12 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.45 +1.06 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.93 +0.97 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.55 +1.05 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.18 +1.06 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.66 +0.88 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.40 +0.88 40 0 0 0
28MAY26 15.00 C 1.75 1.75 1.75 2.06 +0.83 40 8 63 0
28MAY26 15.50 C 1.45 1.62 1.45 1.68 +0.68 37 35 91 +22
28MAY26 16.00 C 0.00 0.00 0.00 1.39 +0.59 37 0 262 0
28MAY26 16.50 C 0.96 1.10 0.96 1.17 +0.54 38 28 169 +8
28MAY26 17.00 C 0.75 0.77 0.75 0.95 +0.45 38 17 108 +17
28MAY26 17.50 C 0.65 0.71 0.65 0.79 +0.41 38 31 147 +31
28MAY26 18.00 C 0.50 0.50 0.50 0.64 +0.35 38 21 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.51 +0.29 38 0 28 0
28MAY26 19.00 C 0.00 0.00 0.00 0.40 +0.23 38 0 32 0
28MAY26 19.50 C 0.18 0.32 0.18 0.32 +0.19 38 5 23 +3
28MAY26 20.00 C 0.19 0.26 0.19 0.25 +0.16 38 7 33 +7
28MAY26 21.00 C 0.00 0.00 0.00 0.15 +0.10 38 0 51 0
28MAY26 22.00 C 0.11 0.11 0.11 0.09 +0.06 39 1 17 +1
28MAY26 23.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 27 0
29JUN26 10.50 C 0.00 0.00 0.00 5.97 +1.15 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.54 +1.18 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.05 +1.14 49 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.60 +1.14 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.12 +1.09 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.69 +1.15 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.19 +1.02 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.80 +0.96 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.46 +0.87 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.08 +0.76 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.83 +0.74 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.55 +0.67 39 0 44 0
29JUN26 16.50 C 1.25 1.25 1.25 1.30 +0.59 39 11 488 +11
29JUN26 17.00 C 0.00 0.00 0.00 1.09 +0.52 38 0 567 0
29JUN26 17.50 C 0.00 0.00 0.00 0.90 +0.44 38 0 156 0
29JUN26 18.00 C 0.72 0.72 0.72 0.74 +0.38 38 10 1,604 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 +0.33 38 0 172 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 +0.27 38 0 106 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 +0.23 38 0 77 0
29JUN26 20.00 C 0.32 0.32 0.32 0.32 +0.19 38 1 841 +1
29JUN26 21.00 C 0.19 0.28 0.19 0.20 +0.12 38 4 119 0
29JUN26 22.00 C 0.11 0.20 0.11 0.13 +0.08 38 6 142 +3
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.05 38 0 95 0
29JUN26 24.00 C 0.11 0.11 0.11 0.05 +0.03 38 4 47 +4
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 88 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
29SEP26 10.50 C 0.00 0.00 0.00 5.97 +1.09 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 +1.10 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.14 +1.11 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.71 +1.08 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.30 +1.06 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 +0.85 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.46 +0.91 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.15 +0.96 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 +0.91 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 +0.77 41 0 17 0
29SEP26 15.50 C 1.82 1.82 1.82 2.25 +0.73 41 15 16 +15
29SEP26 16.00 C 0.00 0.00 0.00 2.00 +0.66 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 +0.62 40 0 215 0
29SEP26 17.00 C 0.00 0.00 0.00 1.57 +0.55 40 0 756 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 +0.51 40 0 8 0
29SEP26 18.00 C 1.20 1.20 1.20 1.23 +0.46 40 1 90 +1
29SEP26 18.50 C 0.00 0.00 0.00 1.08 +0.42 40 0 6 0
29SEP26 19.00 C 0.79 0.79 0.79 0.95 +0.38 40 6 38 +6
29SEP26 19.50 C 0.00 0.00 0.00 0.84 +0.35 40 0 35 0
29SEP26 20.00 C 0.60 0.60 0.60 0.73 +0.30 40 1 53 +1
29SEP26 21.00 C 0.54 0.54 0.54 0.56 +0.25 40 3 8 +2
29SEP26 22.00 C 0.40 0.40 0.40 0.43 +0.20 40 1 33 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.15 39 0 10 0
29SEP26 24.00 C 0.24 0.24 0.24 0.24 +0.11 39 2 16 +2
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.10 40 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 +0.07 40 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 +0.05 39 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 48 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 110 0
30DEC26 10.50 C 0.00 0.00 0.00 6.05 +1.05 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.61 +1.01 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.29 +1.09 45 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 4.87 +1.04 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.48 +1.00 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.00 +0.83 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.77 +0.90 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.37 +0.76 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.15 +0.80 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.88 +0.75 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.63 +0.71 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 +0.66 40 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.18 +0.62 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 +0.57 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 +0.53 40 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.63 +0.50 40 0 55 0
30DEC26 18.50 C 0.00 0.00 0.00 1.48 +0.46 40 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 +0.43 40 0 30 0
30DEC26 19.50 C 1.29 1.29 1.29 1.21 +0.40 40 1 80 0
30DEC26 20.00 C 0.99 1.13 0.99 1.09 +0.36 39 5 11 +4
30DEC26 21.00 C 0.00 0.00 0.00 0.89 +0.31 40 0 87 0
30DEC26 22.00 C 0.60 0.60 0.60 0.73 +0.26 39 2 6 +1
30DEC26 23.00 C 0.00 0.00 0.00 0.59 +0.22 39 0 3 0
30DEC26 24.00 C 0.51 0.51 0.51 0.48 +0.19 39 2 5 +2
30DEC26 25.00 C 0.44 0.47 0.44 0.39 +0.15 39 6 62 +2
30MAR27 10.50 C 0.00 0.00 0.00 6.24 +1.11 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.84 +1.09 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.43 +1.06 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.99 +0.95 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.70 +0.99 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.28 +0.85 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.05 +0.91 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.76 +0.86 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.48 +0.83 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.23 +0.79 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.98 +0.75 40 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 2.75 +0.71 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.55 +0.68 40 0 0 0
30MAR27 17.00 C 2.38 2.38 2.38 2.35 +0.65 40 15 15 +15
30MAR27 17.50 C 0.00 0.00 0.00 2.17 +0.61 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 +0.57 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.84 +0.54 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.69 +0.50 40 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.56 +0.48 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 +0.45 40 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.22 +0.40 40 0 0 0
30MAR27 22.00 C 0.99 0.99 0.99 1.02 +0.35 40 5 5 +5
TOTAL CALL 1,118 17,683 +414
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 61 0
30MAR26 13.00 P 0.04 0.04 0.04 0.01 -0.04 42 2 79 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.09 41 0 182 0
30MAR26 14.00 P 0.15 0.15 0.09 0.05 -0.15 41 9 342 0
30MAR26 14.50 P 0.28 0.28 0.13 0.10 -0.23 41 76 410 +4
30MAR26 15.00 P 0.52 0.52 0.21 0.18 -0.35 40 56 746 +7
30MAR26 15.50 P 0.59 0.59 0.34 0.32 -0.47 41 82 1,807 +1
30MAR26 16.00 P 0.85 0.85 0.53 0.51 -0.60 41 186 943 -20
30MAR26 16.50 P 1.33 1.33 0.76 0.76 -0.71 41 209 599 -23
30MAR26 17.00 P 1.54 1.54 1.03 1.03 -0.85 39 36 1,308 +6
30MAR26 17.50 P 2.00 2.00 1.63 1.37 -1.02 38 8 466 -5
30MAR26 18.00 P 2.46 2.46 1.92 1.76 -1.10 37 28 272 +9
30MAR26 18.50 P 0.00 0.00 0.00 2.21 -1.14 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.76 -1.08 50 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 3.14 -1.20 0 0 175 0
30MAR26 20.00 P 0.00 0.00 0.00 3.65 -1.19 42 0 99 0
30MAR26 21.00 P 0.00 0.00 0.00 4.64 -1.20 0 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 5.64 -1.20 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.68 -1.16 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.67 -1.17 80 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.70 -1.14 95 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.69 -1.15 100 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.71 -1.13 111 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.64 -1.20 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.89 -0.95 154 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 42 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.06 39 0 27 0
29APR26 13.00 P 0.09 0.09 0.09 0.05 -0.11 38 15 38 -1
29APR26 13.50 P 0.17 0.17 0.17 0.09 -0.16 37 15 68 0
29APR26 14.00 P 0.31 0.31 0.28 0.16 -0.23 38 2 88 +2
29APR26 14.50 P 0.47 0.47 0.27 0.25 -0.29 38 5 207 +3
29APR26 15.00 P 0.50 0.50 0.42 0.38 -0.38 38 54 419 -1
29APR26 15.50 P 0.65 0.65 0.58 0.54 -0.48 37 28 157 +25
29APR26 16.00 P 0.81 0.81 0.81 0.75 -0.57 38 11 159 +11
29APR26 16.50 P 1.41 1.41 1.08 0.99 -0.68 37 22 116 +15
29APR26 17.00 P 1.50 1.50 1.34 1.29 -0.78 37 9 54 +4
29APR26 17.50 P 1.77 1.77 1.73 1.67 -0.82 40 5 66 -2
29APR26 18.00 P 2.10 2.10 2.10 1.98 -0.94 37 1 90 0
29APR26 18.50 P 2.60 2.60 2.53 2.38 -1.00 37 2 62 0
29APR26 19.00 P 0.00 0.00 0.00 2.81 -1.06 38 0 12 0
29APR26 19.50 P 0.00 0.00 0.00 3.26 -1.09 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.71 -1.13 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.79 -1.05 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.64 -1.20 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.68 -1.16 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.67 -1.17 57 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.70 -1.14 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.06 39 0 8 0
28MAY26 12.50 P 0.17 0.17 0.17 0.08 -0.09 38 17 167 +17
28MAY26 13.00 P 0.18 0.18 0.18 0.13 -0.14 38 15 189 +15
28MAY26 13.50 P 0.00 0.00 0.00 0.20 -0.19 38 0 143 0
28MAY26 14.00 P 0.39 0.39 0.34 0.29 -0.25 38 47 83 +7
28MAY26 14.50 P 0.60 0.60 0.60 0.42 -0.30 38 1 187 0
28MAY26 15.00 P 0.00 0.00 0.00 0.56 -0.38 38 0 191 0
28MAY26 15.50 P 0.89 0.89 0.89 0.75 -0.46 38 15 149 +15
28MAY26 16.00 P 0.00 0.00 0.00 0.97 -0.55 38 0 87 0
28MAY26 16.50 P 1.40 1.40 1.28 1.22 -0.66 38 43 183 +36
28MAY26 17.00 P 0.00 0.00 0.00 1.53 -0.71 39 0 41 0
28MAY26 17.50 P 0.00 0.00 0.00 1.84 -0.79 38 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 2.20 -0.87 39 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 2.55 -0.95 38 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.03 -0.92 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.37 -1.00 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.91 -0.97 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.79 -1.05 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.72 -1.12 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.68 -1.16 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 2 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.08 38 0 111 0
29JUN26 12.00 P 0.25 0.25 0.22 0.13 -0.11 38 4 126 0
29JUN26 12.50 P 0.34 0.34 0.28 0.19 -0.17 38 7 40 -4
29JUN26 13.00 P 0.00 0.00 0.00 0.28 -0.21 38 0 91 0
29JUN26 13.50 P 0.50 0.50 0.50 0.40 -0.23 38 2 234 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.53 -0.30 38 0 248 0
29JUN26 14.50 P 0.00 0.00 0.00 0.68 -0.38 37 0 355 0
29JUN26 15.00 P 0.86 0.86 0.86 0.86 -0.47 37 2 423 0
29JUN26 15.50 P 1.32 1.32 1.32 1.09 -0.53 37 1 341 +1
29JUN26 16.00 P 1.62 1.62 1.62 1.33 -0.60 36 15 1,400 0
29JUN26 16.50 P 0.00 0.00 0.00 1.61 -0.67 36 0 317 0
29JUN26 17.00 P 0.00 0.00 0.00 1.92 -0.73 36 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 2.25 -0.80 36 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 2.59 -0.87 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.02 -0.87 36 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.45 -0.88 37 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.89 -0.89 38 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 4.18 -1.06 31 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 -1.10 29 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.99 -1.15 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.04 -1.06 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.84 -1.24 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.89 -1.17 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.02 -1.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.88 -1.15 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.80 -1.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.89 -1.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.08 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.11 40 0 15 0
29SEP26 11.50 P 0.36 0.36 0.36 0.27 -0.15 39 30 89 +30
29SEP26 12.00 P 0.42 0.42 0.42 0.37 -0.16 40 4 116 -4
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.20 39 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.25 39 0 191 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 -0.30 39 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 -0.36 38 0 261 0
29SEP26 14.50 P 0.00 0.00 0.00 1.10 -0.40 38 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 1.31 -0.46 38 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 1.55 -0.51 38 0 213 0
29SEP26 16.00 P 1.95 1.95 1.81 1.81 -0.56 38 3 255 +2
29SEP26 16.50 P 0.00 0.00 0.00 2.09 -0.60 38 0 356 0
29SEP26 17.00 P 0.00 0.00 0.00 2.39 -0.65 38 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.70 -0.72 37 0 167 0
29SEP26 18.00 P 3.70 3.70 3.70 3.03 -0.89 37 1 78 -1
29SEP26 18.50 P 0.00 0.00 0.00 3.44 -0.76 38 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.74 -0.88 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 -0.90 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 -0.93 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.45 -0.91 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.32 -0.96 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.20 -1.01 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.16 -1.00 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.02 -1.10 30 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.02 -1.07 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.06 -1.00 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.87 -1.17 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.89 -1.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.13 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.15 39 0 0 0
30DEC26 11.50 P 0.51 0.51 0.51 0.45 -0.16 39 5 11 0
30DEC26 12.00 P 0.60 0.60 0.60 0.57 -0.19 40 1 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.26 38 0 30 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 -0.30 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 -0.34 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 -0.39 38 0 38 0
30DEC26 14.50 P 1.62 1.62 1.45 1.38 -0.43 38 36 110 +14
30DEC26 15.00 P 1.83 1.83 1.67 1.61 -0.48 38 53 43 -20
30DEC26 15.50 P 0.00 0.00 0.00 1.86 -0.51 38 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 -0.56 38 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 -0.60 38 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 -0.65 37 0 769 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 -0.68 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.33 -0.72 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.67 -0.76 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.07 -0.77 38 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.38 -0.87 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 -0.76 38 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 -0.95 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.50 -0.91 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.37 -0.95 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.20 -1.05 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.22 -0.97 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 -0.13 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 -0.14 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.15 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 -0.21 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 -0.25 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.03 -0.28 38 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 -0.31 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 -0.35 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.63 -0.39 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 -0.43 38 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 -0.34 40 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 2.38 -0.50 38 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 2.66 -0.54 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.95 -0.58 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 -0.62 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.58 -0.67 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.91 -0.72 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.27 -0.75 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.67 -0.75 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.08 -0.75 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.84 -0.83 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.61 -0.93 37 0 0 0
TOTAL PUT 1,163 21,156 +145
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$ 10.88
30MAR26 4.80 C 0.00 0.00 0.00 6.09 +0.08 115 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.99 +0.04 112 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.89 +0.08 108 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.64 +0.08 98 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 +0.08 88 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.14 +0.08 77 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.89 +0.06 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.39 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.14 -0.01 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.89 +0.06 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.65 +0.09 49 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.40 +0.01 44 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.15 +0.07 39 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.91 +0.01 41 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.68 +0.02 43 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.46 +0.08 44 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 1.24 +0.07 43 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 1.04 +0.07 43 0 60 0
30MAR26 10.50 C 0.58 0.58 0.52 0.68 +0.03 41 6 148 0
30MAR26 11.00 C 0.35 0.35 0.33 0.42 0.00 41 42 89 +29
30MAR26 11.50 C 0.19 0.21 0.19 0.25 -0.01 43 93 414 +77
30MAR26 12.00 C 0.13 0.13 0.12 0.13 -0.01 42 30 190 +15
30MAR26 12.50 C 0.07 0.07 0.07 0.07 -0.01 43 50 127 +50
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 45 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 0 25 0
30MAR26 14.00 C 0.03 0.03 0.03 0.01 0.00 46 6 0 -6
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 67 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.90 +0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.65 +0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.40 +0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.16 +0.08 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.91 +0.01 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.66 +0.08 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.41 +0.04 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.17 +0.02 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.92 +0.08 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.68 -0.01 39 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.45 +0.06 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.22 +0.11 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.99 +0.03 40 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.78 +0.05 40 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.53 +0.01 35 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.34 0.00 36 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 1.17 +0.02 37 0 420 0
29APR26 10.50 C 0.00 0.00 0.00 0.87 +0.01 39 0 301 0
29APR26 11.00 C 0.00 0.00 0.00 0.62 -0.01 39 0 95 0
29APR26 11.50 C 0.00 0.00 0.00 0.43 0.00 39 0 19 0
29APR26 12.00 C 0.26 0.26 0.26 0.29 -0.02 40 15 62 +15
29APR26 12.50 C 0.19 0.19 0.19 0.19 -0.02 40 3 36 +1
29APR26 13.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 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 3.20 +0.05 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.96 +0.04 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.73 +0.04 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.50 -0.01 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.28 0.00 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.81 -0.01 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.63 -0.04 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.45 -0.01 35 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.29 0.00 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.76 0.00 38 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.56 0.00 38 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.01 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.91 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.66 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.41 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.17 +0.08 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.92 +0.08 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.67 +0.08 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.42 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.17 +0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.93 +0.03 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.69 +0.09 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.44 +0.07 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.21 +0.06 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.97 +0.05 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.74 +0.05 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.50 -0.01 36 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.31 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.04 -0.05 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.85 -0.05 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.67 -0.04 35 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.50 -0.05 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.35 +0.01 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 1.07 +0.02 37 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.83 +0.01 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.64 -0.01 38 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 -0.02 37 0 61 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.01 38 0 2 0
29JUN26 13.00 C 0.25 0.25 0.25 0.27 -0.01 38 1 11 -1
29JUN26 13.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 0.00 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 39 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.17 +0.08 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.92 +0.08 39 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.67 +0.08 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.43 +0.09 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.19 +0.09 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.95 +0.05 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.72 +0.10 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.49 +0.10 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.27 +0.10 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.97 +0.02 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.76 0.00 32 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.57 +0.01 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.39 -0.03 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.21 +0.05 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.05 -0.03 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.89 -0.01 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 +0.01 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 +0.02 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 +0.05 37 15 11 -14
29SEP26 11.00 C 0.00 0.00 0.00 1.14 +0.04 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.95 +0.03 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 +0.03 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 +0.03 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.02 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.02 38 0 6 0
29SEP26 14.00 C 0.32 0.32 0.32 0.36 +0.01 38 3 3 +3
29SEP26 14.50 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 0.00 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.17 +0.08 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.93 +0.08 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.68 +0.08 36 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.45 +0.08 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.21 +0.07 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.99 +0.08 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.77 +0.07 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.56 +0.07 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.35 +0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.06 -0.01 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.88 +0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.71 +0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 +0.06 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.38 +0.05 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 +0.05 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.09 +0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 +0.05 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.82 +0.05 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.58 +0.04 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.37 +0.03 36 15 15 +15
30DEC26 11.50 C 0.00 0.00 0.00 1.18 +0.03 37 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 +0.03 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 +0.02 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 +0.02 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.01 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.38 +0.02 33 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 3.31 +0.07 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.13 +0.07 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.96 +0.06 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.81 +0.07 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.65 +0.07 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.50 +0.06 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.29 -0.01 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.16 +0.06 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.04 +0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.80 +0.05 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.60 +0.05 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.41 +0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 +0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 +0.04 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 +0.03 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
TOTAL CALL 279 5,160 +184
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 91 0
30MAR26 9.75 P 0.12 0.12 0.12 0.10 -0.02 44 5 53 -5
30MAR26 10.00 P 0.18 0.18 0.18 0.15 -0.03 43 2 71 0
30MAR26 10.50 P 0.41 0.41 0.41 0.31 -0.04 44 12 165 -12
30MAR26 11.00 P 0.69 0.70 0.63 0.56 -0.05 45 31 44 +30
30MAR26 11.50 P 0.00 0.00 0.00 0.88 -0.08 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.28 -0.05 48 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.72 -0.09 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.20 0.00 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.70 -0.01 65 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.21 +0.01 74 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 3.73 +0.03 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.12 -0.13 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.62 -0.13 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.12 -0.18 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.02 41 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 41 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 -0.02 41 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 -0.02 41 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 336 0
29APR26 10.50 P 0.58 0.58 0.58 0.49 -0.03 41 15 317 +15
29APR26 11.00 P 0.00 0.00 0.00 0.74 -0.06 41 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.05 -0.04 42 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.42 -0.06 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.83 -0.03 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.27 -0.03 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.74 +0.03 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.23 -0.05 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.73 +0.02 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.24 -0.01 65 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.62 -0.13 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.12 -0.18 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 -0.01 39 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.19 -0.02 39 0 1 0
28MAY26 9.50 P 0.29 0.29 0.29 0.25 -0.03 39 10 11 +10
28MAY26 9.75 P 0.00 0.00 0.00 0.32 -0.03 39 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 3 0
28MAY26 10.50 P 0.66 0.66 0.66 0.61 -0.03 39 2 13 +2
28MAY26 11.00 P 0.00 0.00 0.00 0.87 -0.02 40 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.18 -0.02 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.53 -0.06 41 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.92 -0.06 42 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.34 0.00 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.80 +0.02 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.27 -0.06 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.75 +0.03 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.25 -0.06 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.76 -0.01 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.12 -0.18 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 -0.02 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.03 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.03 39 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.83 -0.02 39 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.10 -0.03 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.43 -0.03 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.78 -0.02 40 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.17 +0.01 41 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.59 +0.05 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.03 +0.01 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.49 -0.07 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.96 -0.05 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.44 -0.04 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.93 -0.03 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.43 -0.01 55 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 39 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 0.06 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.01 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.02 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.02 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.02 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.02 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.02 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 -0.03 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 -0.03 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.87 -0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.41 -0.04 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 -0.05 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 -0.06 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 -0.06 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 -0.06 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 -0.06 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.67 -0.07 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.11 -0.08 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.57 -0.07 45 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.04 -0.07 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.52 -0.07 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 39 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 0.11 -0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.02 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.03 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 -0.04 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 -0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 -0.03 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 -0.04 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 -0.05 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.05 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 -0.05 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 -0.06 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.98 -0.06 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 -0.06 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.79 -0.07 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.23 -0.06 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.67 -0.07 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.13 -0.07 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.52 -0.14 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 -0.02 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 -0.03 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.48 -0.03 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 -0.03 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 -0.03 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 -0.03 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.76 -0.05 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 -0.05 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.42 -0.16 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.82 -0.17 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.23 -0.06 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.67 -0.07 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.13 -0.07 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.52 -0.14 38 0 0 0
TOTAL PUT 77 4,393 +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$ 15.02
30MAR26 7.58 C 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.28 +0.25 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.12 +0.25 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.96 +0.25 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.55 +0.25 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.15 +0.25 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.76 +0.28 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.35 +0.27 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.95 +0.31 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.55 +0.24 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.14 +0.25 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.74 +0.28 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.35 +0.29 30 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.94 +0.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.57 +0.28 42 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 2.19 +0.26 41 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.83 +0.24 42 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.50 +0.22 42 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.20 +0.19 42 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.05 -0.04 41 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.09 -0.06 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.16 -0.08 41 0 0 0
30MAR26 14.11 P 0.25 0.25 0.25 0.25 -0.12 40 4 70 +4
TOTAL PUT 4 118 +4
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$ 58.95
30MAR26 12.50 C 0.00 0.00 0.00 46.47 -0.15 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 45.97 -0.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.47 -0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 44.97 -0.15 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.47 -0.16 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 43.98 -0.15 176 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.48 -0.15 169 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 42.98 -0.15 162 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.48 -0.15 154 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 41.98 -0.15 144 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.48 -0.15 129 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.98 -0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.48 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.98 -0.15 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.48 -0.15 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.98 -0.16 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.99 -0.15 133 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 36.99 -0.15 123 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.99 -0.15 109 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.99 -0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.99 -0.15 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 32.99 -0.16 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.00 -0.15 102 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.00 -0.15 93 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.00 -0.15 82 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.00 -0.15 0 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 28.00 -0.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.01 -0.15 83 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 26.01 -0.15 77 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.01 -0.15 70 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 24.02 -0.26 76 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 23.60 +0.42 137 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 22.03 -0.16 72 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 21.66 +0.46 128 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 20.67 +0.39 122 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 19.09 -0.15 74 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 18.10 -0.70 71 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 17.17 +0.07 75 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 16.22 -0.19 74 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.46 +0.03 84 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.71 -0.24 89 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 13.48 -0.23 74 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 12.52 -0.03 71 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 11.70 +0.15 72 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 10.90 -0.39 73 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 10.25 +0.04 77 0 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 8.13 -0.54 71 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 6.65 -0.29 74 0 603 0
30MAR26 57.50 C 0.00 0.00 0.00 5.22 -0.19 74 0 536 0
30MAR26 60.00 C 4.10 4.23 4.10 4.05 -0.11 74 83 458 +4
30MAR26 62.50 C 3.46 3.46 3.10 3.21 -0.03 76 23 707 -1
30MAR26 65.00 C 2.66 2.66 2.38 2.39 -0.08 75 27 572 +19
30MAR26 67.50 C 1.96 1.96 1.90 1.79 -0.04 75 5 1,192 0
30MAR26 70.00 C 1.46 1.77 1.46 1.30 -0.04 75 46 551 -14
30MAR26 72.50 C 0.00 0.00 0.00 0.94 -0.03 75 0 397 0
30MAR26 75.00 C 1.00 1.00 0.86 0.67 -0.02 75 5 618 0
30MAR26 77.50 C 0.00 0.00 0.00 0.47 -0.02 75 0 251 0
30MAR26 80.00 C 0.62 0.62 0.56 0.33 -0.01 75 31 736 -31
30MAR26 82.50 C 0.00 0.00 0.00 0.23 0.00 75 0 482 0
30MAR26 85.00 C 0.31 0.31 0.31 0.16 0.00 75 3 218 +3
30MAR26 87.50 C 0.31 0.31 0.31 0.11 0.00 75 3 319 0
30MAR26 90.00 C 0.31 0.31 0.31 0.07 -0.01 75 16 361 -16
30MAR26 92.50 C 0.00 0.00 0.00 0.05 0.00 75 0 916 0
29APR26 35.00 C 0.00 0.00 0.00 24.21 -0.16 70 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 23.60 +0.19 89 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 22.31 -0.16 70 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 21.66 +0.13 83 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 20.67 +0.06 79 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 19.56 -0.15 71 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.91 +0.10 78 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.11 +0.45 79 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 16.99 -0.16 72 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 16.31 -0.02 75 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.48 +0.05 75 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.67 -0.03 74 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.83 -0.13 73 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.37 -0.15 77 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.63 +0.58 76 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.45 -0.12 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.71 -0.22 68 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 8.46 -0.22 70 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.17 -0.19 70 0 545 0
29APR26 60.00 C 6.07 6.07 6.07 6.04 -0.05 70 10 518 0
29APR26 62.50 C 0.00 0.00 0.00 5.10 -0.23 71 0 347 0
29APR26 65.00 C 4.44 4.44 4.44 4.27 -0.17 71 1 450 +1
29APR26 67.50 C 0.00 0.00 0.00 3.60 -0.08 72 0 474 0
29APR26 70.00 C 0.00 0.00 0.00 2.97 -0.07 72 0 83 0
29APR26 72.50 C 0.00 0.00 0.00 2.44 -0.06 72 0 496 0
29APR26 75.00 C 2.31 2.40 2.31 1.99 -0.06 72 2 297 0
29APR26 77.50 C 0.00 0.00 0.00 1.62 -0.05 71 0 755 0
29APR26 80.00 C 1.76 1.78 1.76 1.32 -0.04 71 5 670 0
29APR26 82.50 C 0.00 0.00 0.00 1.07 -0.03 71 0 784 0
29APR26 85.00 C 0.00 0.00 0.00 0.86 -0.03 71 0 44 0
29APR26 87.50 C 0.00 0.00 0.00 0.69 -0.03 71 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.56 -0.02 71 0 391 0
29APR26 92.50 C 0.00 0.00 0.00 0.45 -0.01 71 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 24.56 -0.16 71 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.66 -0.16 71 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 22.77 -0.16 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 21.89 -0.17 71 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.03 -0.17 71 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.19 -0.17 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.37 -0.17 71 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.56 -0.17 71 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.78 -0.17 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.01 -0.17 71 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.27 -0.17 71 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.59 -0.13 72 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.86 -0.16 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.59 +0.68 76 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.87 +0.22 75 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.77 +0.01 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.21 -0.05 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.94 -0.19 70 0 17 0
28MAY26 57.50 C 0.00 0.00 0.00 8.70 -0.13 70 0 125 0
28MAY26 60.00 C 8.00 8.00 8.00 7.69 -0.14 71 2 396 +2
28MAY26 62.50 C 0.00 0.00 0.00 6.79 -0.14 72 0 723 0
28MAY26 65.00 C 0.00 0.00 0.00 5.99 -0.13 72 0 500 0
28MAY26 67.50 C 0.00 0.00 0.00 5.19 -0.15 72 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 4.51 -0.13 72 0 55 0
28MAY26 72.50 C 0.00 0.00 0.00 3.90 -0.12 72 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 3.37 -0.11 72 0 111 0
28MAY26 77.50 C 0.00 0.00 0.00 2.90 -0.10 72 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.49 -0.10 72 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 2.14 -0.03 72 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.84 -0.08 72 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.58 -0.07 72 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.35 -0.03 72 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.16 -0.02 72 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 45.06 -0.15 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.56 -0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 44.07 -0.15 77 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.57 -0.15 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 43.08 -0.15 77 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.58 -0.15 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 42.09 -0.15 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.59 -0.15 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 41.09 -0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.60 -0.15 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 40.11 -0.15 73 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.61 -0.15 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.12 -0.15 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.13 -0.15 69 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 37.15 -0.15 71 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.16 -0.15 68 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.19 -0.13 70 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 34.26 -0.18 75 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 33.31 -0.07 75 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 32.36 +0.18 75 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 31.41 +0.12 75 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.54 0.00 77 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 30.06 +0.44 91 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 28.60 +0.23 73 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 28.25 +0.66 88 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 26.71 -0.14 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.86 -0.08 71 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 25.02 -0.28 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.08 -0.13 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.23 -0.12 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.47 +0.13 71 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.47 -0.28 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 20.67 -0.33 68 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 19.99 -0.14 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.26 +0.05 69 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.43 +0.04 68 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.98 +0.03 71 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 17.02 +0.14 68 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.31 +0.28 68 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 15.63 +0.02 68 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 15.08 +0.30 69 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 14.52 +0.11 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.56 -0.24 66 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 12.35 +0.08 68 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.05 -0.16 68 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 9.84 -0.11 68 0 348 0
29JUN26 60.00 C 0.00 0.00 0.00 8.90 -0.04 69 0 144 0
29JUN26 62.50 C 0.00 0.00 0.00 7.95 -0.13 69 0 806 0
29JUN26 65.00 C 7.15 7.15 7.15 7.15 -0.13 70 3 434 0
29JUN26 67.50 C 0.00 0.00 0.00 6.48 -0.06 71 0 216 0
29JUN26 70.00 C 0.00 0.00 0.00 5.76 -0.03 71 0 469 0
29JUN26 72.50 C 0.00 0.00 0.00 5.12 -0.03 71 0 226 0
29JUN26 75.00 C 0.00 0.00 0.00 4.51 -0.02 71 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.02 -0.02 71 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.54 -0.02 70 0 2,641 0
29JUN26 82.50 C 0.00 0.00 0.00 3.14 -0.01 70 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 2.78 -0.01 70 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.43 -0.01 70 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.17 -0.01 70 0 15 0
29JUN26 92.50 C 0.00 0.00 0.00 1.92 +0.05 70 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 38.32 -0.15 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 37.38 -0.15 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.44 -0.15 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.52 -0.15 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.61 -0.14 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.70 -0.14 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 32.81 -0.14 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 31.93 -0.14 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.06 -0.14 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.30 -0.05 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.37 -0.14 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.54 -0.13 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.74 -0.13 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.95 -0.13 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.87 -0.32 64 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.24 -0.16 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.58 -0.18 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.83 +0.07 67 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 23.21 +0.21 68 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.32 -0.16 66 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 21.86 -0.11 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.19 -0.11 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.32 +0.23 66 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.91 -0.10 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.96 -0.06 65 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.71 -0.10 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.11 -0.11 68 0 0 0
29SEP26 48.00 C 17.19 17.19 17.19 17.02 -0.17 64 11 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.01 -0.09 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.44 +0.36 68 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 14.81 -0.01 66 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 13.62 -0.16 66 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 12.78 -0.03 67 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 11.81 -0.07 67 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 10.97 -0.07 68 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 10.27 -0.01 69 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.55 -0.01 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 8.86 -0.05 70 0 80 0
29SEP26 72.50 C 0.00 0.00 0.00 8.11 -0.04 69 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 7.52 -0.04 69 0 38 0
29SEP26 77.50 C 0.00 0.00 0.00 6.93 -0.04 69 0 570 0
29SEP26 80.00 C 7.08 7.08 7.08 6.34 -0.04 69 5 96 +5
29SEP26 82.50 C 0.00 0.00 0.00 5.88 -0.03 69 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 5.43 -0.03 69 0 236 0
29SEP26 87.50 C 0.00 0.00 0.00 4.98 -0.03 69 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.58 +0.11 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.25 -0.02 69 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 25.35 -0.09 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.70 -0.09 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.05 -0.09 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.41 -0.08 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.84 -0.07 67 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 22.26 -0.07 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.68 -0.07 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.10 -0.07 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.24 -0.35 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 20.02 -0.05 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.18 -0.39 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 19.02 +0.44 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.18 -0.03 65 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 17.00 -0.01 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.09 +0.09 66 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 15.04 -0.32 66 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 14.12 +0.01 67 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 13.28 -0.12 67 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 12.55 -0.05 67 0 386 0
30DEC26 67.50 C 0.00 0.00 0.00 11.87 -0.06 68 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 11.29 +0.03 69 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 10.59 -0.01 69 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 9.88 0.00 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.31 0.00 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.75 0.00 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.96 +0.01 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.64 0.00 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.02 +0.02 67 0 0 0
30DEC26 90.00 C 7.80 7.90 7.80 6.81 +0.01 68 10 23 +10
30DEC26 92.50 C 0.00 0.00 0.00 6.20 +0.01 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.64 -0.05 67 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.16 -0.04 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.67 -0.05 67 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.19 -0.04 67 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.71 -0.04 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.22 -0.05 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.11 -0.03 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.09 -0.03 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.08 -0.02 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.00 -0.13 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.31 -0.01 67 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 14.61 +0.12 67 0 400 0
30MAR27 67.50 C 0.00 0.00 0.00 13.91 +0.08 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.29 +0.08 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.69 +0.05 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.01 +0.01 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.33 +0.01 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.48 +0.02 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.97 +0.02 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.45 +0.01 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.94 +0.02 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.47 +0.02 67 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.09 +0.02 67 0 0 0
TOTAL CALL 291 46,512 -18
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 215 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 210 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 200 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 190 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 186 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 182 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 166 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 78 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 77 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 76 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 0.00 75 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 76 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 0.00 75 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 +0.01 75 0 116 0
30MAR26 43.00 P 0.43 0.43 0.43 0.20 0.00 75 3 265 0
30MAR26 44.00 P 0.51 0.51 0.51 0.27 0.00 75 5 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.35 0.00 75 0 198 0
30MAR26 46.00 P 0.70 0.70 0.67 0.47 +0.01 75 21 157 +6
30MAR26 47.00 P 0.00 0.00 0.00 0.59 +0.02 75 0 278 0
30MAR26 48.00 P 0.00 0.00 0.00 0.75 +0.02 75 0 214 0
30MAR26 49.00 P 0.00 0.00 0.00 0.93 +0.02 75 0 1,152 0
30MAR26 50.00 P 1.25 1.25 1.18 1.15 +0.03 75 9 962 +2
30MAR26 52.50 P 1.79 1.80 1.79 1.81 +0.04 76 5 247 +3
30MAR26 55.00 P 2.65 2.65 2.65 2.65 -0.01 75 12 373 +12
30MAR26 57.50 P 0.00 0.00 0.00 3.72 -0.06 74 0 596 0
30MAR26 60.00 P 4.72 4.90 4.72 5.09 +0.11 75 6 767 +4
30MAR26 62.50 P 6.67 6.67 6.67 6.65 -0.04 75 2 944 0
30MAR26 65.00 P 8.34 8.34 7.93 8.06 -0.39 70 3 308 +3
30MAR26 67.50 P 0.00 0.00 0.00 10.41 +0.20 79 0 147 0
30MAR26 70.00 P 0.00 0.00 0.00 12.49 +0.49 80 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 14.80 +0.25 85 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 16.92 +0.56 84 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 19.41 +0.08 91 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 21.92 +0.40 99 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 24.00 -0.12 90 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.60 +0.26 100 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 28.90 -0.39 97 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.27 -0.03 95 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.72 -0.03 97 0 0 0
29APR26 35.00 P 0.40 0.40 0.40 0.14 +0.01 72 8 135 +8
29APR26 36.00 P 0.00 0.00 0.00 0.17 0.00 71 0 63 0
29APR26 37.00 P 0.00 0.00 0.00 0.23 0.00 71 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.29 0.00 71 0 12 0
29APR26 39.00 P 0.00 0.00 0.00 0.38 +0.02 71 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.46 0.00 71 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.58 +0.01 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.70 +0.02 71 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.83 +0.01 71 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.02 +0.01 71 0 59 0
29APR26 45.00 P 0.00 0.00 0.00 1.20 +0.01 71 0 135 0
29APR26 46.00 P 0.00 0.00 0.00 1.42 +0.01 71 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.65 +0.01 72 0 70 0
29APR26 48.00 P 1.86 1.86 1.86 1.92 +0.02 72 3 58 0
29APR26 49.00 P 0.00 0.00 0.00 2.21 +0.02 72 0 50 0
29APR26 50.00 P 2.48 2.48 2.48 2.48 0.00 72 2 585 +2
29APR26 52.50 P 3.37 3.37 3.37 3.33 -0.04 71 1 222 0
29APR26 55.00 P 0.00 0.00 0.00 4.28 -0.09 70 0 323 0
29APR26 57.50 P 0.00 0.00 0.00 5.49 -0.08 70 0 982 0
29APR26 60.00 P 0.00 0.00 0.00 6.94 0.00 71 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 8.46 -0.05 71 0 215 0
29APR26 65.00 P 0.00 0.00 0.00 10.28 +0.09 73 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 11.83 +0.15 71 0 501 0
29APR26 70.00 P 0.00 0.00 0.00 14.05 +0.15 75 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 16.10 +0.03 76 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 18.30 +0.28 78 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 20.49 +0.11 80 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 22.78 +0.18 82 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.42 -0.47 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.68 -0.28 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.06 -0.69 72 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.00 +0.24 86 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 34.42 +0.29 88 0 87 0
28MAY26 35.00 P 0.70 0.70 0.70 0.42 -0.01 72 2 20 +2
28MAY26 36.00 P 0.00 0.00 0.00 0.51 -0.01 72 0 17 0
28MAY26 37.00 P 0.00 0.00 0.00 0.62 -0.01 72 0 12 0
28MAY26 38.00 P 0.00 0.00 0.00 0.75 -0.01 72 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 0.85 -0.01 71 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 1.04 -0.02 72 0 12 0
28MAY26 41.00 P 0.00 0.00 0.00 1.22 -0.02 72 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.40 +0.02 72 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.59 -0.02 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.87 +0.04 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.11 -0.02 72 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 2.40 -0.03 72 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.68 -0.01 72 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.98 0.00 72 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.29 -0.01 71 0 16 0
28MAY26 50.00 P 0.00 0.00 0.00 3.62 -0.01 71 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 4.56 -0.01 70 0 251 0
28MAY26 55.00 P 5.40 5.63 5.40 5.67 +0.08 70 132 640 +124
28MAY26 57.50 P 0.00 0.00 0.00 6.99 +0.04 71 0 88 0
28MAY26 60.00 P 0.00 0.00 0.00 8.42 +0.04 71 0 222 0
28MAY26 62.50 P 0.00 0.00 0.00 10.01 +0.06 72 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 11.81 +0.11 73 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 13.62 +0.11 74 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 15.55 +0.23 75 0 193 0
28MAY26 72.50 P 0.00 0.00 0.00 17.35 +0.10 75 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 19.50 +0.42 76 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 21.53 +0.44 77 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 23.78 +0.12 79 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 25.91 -0.04 79 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.31 +0.08 81 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.95 -0.53 74 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.83 +0.26 83 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 35.15 +0.33 84 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 76 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 0.27 0.27 0.27 0.03 0.00 71 4 10 +4
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 71 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.01 71 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 0.00 70 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 0.00 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 0.00 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 +0.01 70 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.01 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 +0.01 70 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.43 +0.02 70 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.52 +0.03 70 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.60 +0.01 69 0 7 0
29JUN26 35.00 P 0.00 0.00 0.00 0.73 +0.02 70 0 4 0
29JUN26 36.00 P 0.00 0.00 0.00 0.89 +0.02 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.03 +0.03 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.22 +0.03 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.40 +0.03 70 0 0 0
29JUN26 40.00 P 1.75 1.75 1.75 1.60 +0.04 70 1 300 0
29JUN26 41.00 P 0.00 0.00 0.00 1.84 +0.04 70 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.08 +0.05 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.32 +0.05 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.62 +0.05 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.92 +0.04 70 0 75 0
29JUN26 46.00 P 3.12 3.12 3.12 3.24 +0.05 71 1 65 -1
29JUN26 47.00 P 0.00 0.00 0.00 3.53 +0.01 70 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.88 +0.03 70 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.24 +0.04 70 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 4.61 +0.09 70 0 106 0
29JUN26 52.50 P 5.40 5.40 5.40 5.63 +0.02 69 4 72 -4
29JUN26 55.00 P 0.00 0.00 0.00 6.81 +0.01 69 0 277 0
29JUN26 57.50 P 0.00 0.00 0.00 8.15 +0.05 69 0 123 0
29JUN26 60.00 P 0.00 0.00 0.00 9.62 +0.09 70 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 11.27 +0.10 71 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 12.98 +0.12 72 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 14.78 +0.13 72 0 197 0
29JUN26 70.00 P 16.30 16.30 16.30 16.55 +0.01 72 4 112 0
29JUN26 72.50 P 0.00 0.00 0.00 18.36 +0.22 72 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 20.49 +0.08 74 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 22.56 +0.07 75 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 24.72 +0.17 76 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 26.49 -0.25 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.56 -0.40 73 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.28 +0.10 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.64 +1.07 80 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.68 +0.02 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 0.00 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.01 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 0.00 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 0.00 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 +0.01 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.54 +0.01 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 +0.01 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 +0.01 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.90 -0.01 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.04 -0.02 68 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 1.20 +0.02 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.39 +0.02 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.58 +0.02 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.82 +0.02 69 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 2.01 +0.03 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.33 +0.03 69 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.51 +0.03 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.84 +0.03 69 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 3.13 +0.02 69 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.37 -0.02 68 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.70 0.00 68 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.03 -0.01 68 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.37 +0.01 68 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.75 +0.03 68 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.03 -0.02 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.52 +0.07 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.86 +0.01 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.34 +0.03 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.82 +0.04 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.98 0.00 67 0 154 0
29SEP26 55.00 P 9.32 9.32 9.32 9.32 0.00 68 15 950 0
29SEP26 57.50 P 10.73 10.73 10.73 10.79 +0.08 68 15 1,546 +15
29SEP26 60.00 P 0.00 0.00 0.00 12.34 +0.09 69 0 1,450 0
29SEP26 62.50 P 0.00 0.00 0.00 13.99 +0.10 69 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 15.71 +0.10 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 17.51 +0.15 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.08 -0.22 69 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 21.22 +0.12 72 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.50 +0.11 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.95 -0.08 71 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 27.12 +0.12 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.36 +0.12 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.42 +0.13 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.47 +0.12 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.58 +0.13 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.75 +0.13 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.70 +0.07 67 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 4.03 +0.07 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.24 -0.05 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.59 -0.04 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.11 +0.08 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.52 +0.09 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.76 +0.03 66 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 6.33 +0.09 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.62 +0.04 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.07 +0.04 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.47 -0.01 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.00 +0.05 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.46 +0.01 66 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.76 +0.02 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.16 +0.03 66 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 12.65 +0.02 67 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 14.23 +0.06 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.94 +0.11 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 17.67 +0.11 68 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 19.47 +0.12 69 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 21.29 -0.03 69 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 22.62 +0.15 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.41 +0.16 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.33 +0.16 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.11 +0.17 71 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 30.20 +0.16 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.15 +0.16 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.22 +0.16 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.30 +0.17 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.37 +0.16 67 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.61 +0.10 67 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.86 +0.06 65 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.34 +0.07 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.82 +0.06 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.37 +0.10 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.78 -0.01 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 11.13 +0.01 65 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 12.56 0.00 65 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 14.26 +0.18 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.87 +0.18 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.52 +0.15 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 19.27 +0.16 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 21.07 +0.06 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.49 +0.16 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.28 +0.16 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.75 +0.09 69 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.90 +0.16 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.84 +0.17 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.80 +0.17 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.76 +0.17 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.73 +0.18 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.74 +0.18 67 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.83 +0.18 67 0 0 0
TOTAL PUT 258 35,612 +180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 38.04
30MAR26 17.00 C 0.00 0.00 0.00 21.07 +0.06 98 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.57 +0.06 86 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.07 +0.06 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.57 +0.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.07 +0.06 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.57 +0.06 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.07 +0.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.08 +0.06 82 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.08 +0.06 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.08 +0.06 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.08 +0.06 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.08 +0.06 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.08 +0.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.09 +0.06 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.09 +0.06 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.10 +0.07 44 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.09 +0.05 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.12 +0.07 39 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 6.12 +0.10 34 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 5.21 -0.06 38 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 4.36 +0.03 40 0 3 0
30MAR26 35.00 C 3.36 3.36 3.36 3.45 +0.16 37 1 22 0
30MAR26 36.00 C 0.00 0.00 0.00 2.64 -0.04 35 0 63 0
30MAR26 37.00 C 1.98 1.98 1.98 1.94 -0.04 34 30 36 +16
30MAR26 38.00 C 1.53 1.55 1.36 1.35 -0.08 33 44 207 +5
30MAR26 39.00 C 0.95 0.95 0.95 0.92 -0.03 33 1 331 0
30MAR26 40.00 C 0.69 0.69 0.61 0.58 -0.05 32 45 235 +28
30MAR26 41.00 C 0.44 0.44 0.44 0.37 -0.03 33 6 395 +6
30MAR26 42.00 C 0.26 0.26 0.25 0.23 -0.03 33 51 625 -1
30MAR26 43.00 C 0.16 0.16 0.16 0.13 -0.03 33 86 1,637 +34
30MAR26 44.00 C 0.11 0.11 0.11 0.07 -0.02 33 50 489 -29
30MAR26 45.00 C 0.08 0.08 0.07 0.04 -0.01 34 32 1,104 +1
30MAR26 46.00 C 0.06 0.06 0.06 0.02 -0.01 34 3 539 +1
30MAR26 47.00 C 0.04 0.04 0.04 0.01 -0.01 34 2 1,300 +1
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 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 42 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.14 +0.06 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.15 +0.06 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.16 +0.06 34 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.17 +0.05 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.20 +0.05 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.25 +0.04 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.33 +0.04 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.45 +0.03 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.62 +0.02 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.97 +0.05 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.26 0.00 35 0 76 0
29APR26 37.00 C 2.64 2.64 2.64 2.59 -0.04 33 15 75 +15
29APR26 38.00 C 2.04 2.04 2.04 2.03 -0.03 33 15 121 +15
29APR26 39.00 C 0.00 0.00 0.00 1.58 -0.02 33 0 117 0
29APR26 40.00 C 1.36 1.36 1.36 1.20 -0.02 33 5 155 0
29APR26 41.00 C 1.04 1.04 1.04 0.90 -0.02 33 15 156 +15
29APR26 42.00 C 0.69 0.75 0.69 0.67 -0.02 33 30 209 +29
29APR26 43.00 C 0.00 0.00 0.00 0.49 -0.01 33 0 446 0
29APR26 44.00 C 0.00 0.00 0.00 0.36 -0.02 33 0 218 0
29APR26 45.00 C 0.28 0.28 0.28 0.25 -0.02 33 20 131 +4
29APR26 46.00 C 0.22 0.22 0.22 0.17 -0.02 33 1 96 +1
29APR26 47.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 399 0
29APR26 48.00 C 0.12 0.12 0.12 0.08 -0.01 33 5 166 +5
29APR26 49.00 C 0.00 0.00 0.00 0.06 0.00 33 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.04 0.00 33 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.19 +0.06 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.20 +0.05 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.23 +0.06 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.26 +0.05 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.40 +0.13 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.49 -0.04 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.53 +0.04 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.70 +0.03 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.92 +0.03 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.17 -0.14 33 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 3.50 -0.13 33 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.00 -0.03 34 0 15 0
28MAY26 38.00 C 2.53 2.53 2.53 2.46 -0.04 33 15 57 +15
28MAY26 39.00 C 0.00 0.00 0.00 2.00 -0.04 33 0 30 0
28MAY26 40.00 C 1.72 1.72 1.66 1.61 -0.04 33 21 172 +21
28MAY26 41.00 C 0.00 0.00 0.00 1.31 +0.01 34 0 142 0
28MAY26 42.00 C 0.00 0.00 0.00 1.03 -0.02 33 0 164 0
28MAY26 43.00 C 0.87 0.87 0.87 0.83 0.00 34 15 367 0
28MAY26 44.00 C 0.00 0.00 0.00 0.64 -0.01 34 0 132 0
28MAY26 45.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 229 0
28MAY26 46.00 C 0.46 0.46 0.46 0.38 -0.01 34 20 211 +20
28MAY26 47.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.12 0.00 34 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 0.00 34 0 2 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 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 18.15 +0.06 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.15 +0.05 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.16 +0.06 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.16 +0.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.17 +0.06 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.18 +0.06 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.19 +0.05 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.21 +0.05 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.25 -0.25 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.58 +0.34 44 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.62 +0.05 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.71 +0.18 39 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 6.82 +0.04 37 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 5.83 +0.03 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.15 +0.11 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.52 +0.17 35 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 3.81 -0.04 34 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.26 0.00 34 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.74 0.00 33 0 89 0
29JUN26 39.00 C 0.00 0.00 0.00 2.28 -0.02 33 0 46 0
29JUN26 40.00 C 0.00 0.00 0.00 1.90 +0.01 33 0 83 0
29JUN26 41.00 C 1.55 1.55 1.55 1.55 -0.02 33 1 64 +1
29JUN26 42.00 C 0.00 0.00 0.00 1.30 +0.01 33 0 268 0
29JUN26 43.00 C 1.09 1.09 1.09 1.07 -0.01 33 7 191 -4
29JUN26 44.00 C 0.00 0.00 0.00 0.88 0.00 33 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.72 +0.01 33 0 166 0
29JUN26 46.00 C 0.00 0.00 0.00 0.59 +0.01 34 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.37 0.00 33 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 0.00 33 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 0.00 33 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 0.00 33 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 34 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 14.18 +0.05 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.20 +0.04 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.23 +0.02 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.28 +0.01 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.36 -0.14 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.58 +0.07 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.62 -0.06 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.81 -0.10 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.05 -0.12 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.35 -0.14 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.68 -0.18 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.08 -0.18 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.53 -0.20 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.05 -0.04 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.59 -0.07 32 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 3.15 -0.10 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.79 -0.10 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 2.45 -0.10 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.16 -0.10 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.87 -0.12 32 0 28 0
29SEP26 44.00 C 0.00 0.00 0.00 1.66 -0.09 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.43 -0.11 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.24 -0.10 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 1.07 -0.11 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 0.92 -0.11 32 0 41 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 -0.10 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.11 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 -0.10 32 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 -0.11 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.08 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.38 +0.06 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.51 +0.06 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.67 +0.06 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.87 +0.06 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.12 +0.06 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.39 +0.06 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.73 +0.05 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.08 +0.06 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.50 +0.05 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.93 +0.06 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.43 +0.06 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.78 +0.05 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 4.36 +0.05 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.95 +0.05 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.57 +0.04 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.24 +0.04 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.91 +0.04 32 0 17 0
30DEC26 43.00 C 0.00 0.00 0.00 2.64 +0.04 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 2.37 +0.04 32 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 2.13 +0.04 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.92 +0.03 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.71 +0.01 32 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 1.54 0.00 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 1.41 0.00 33 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 1.28 +0.01 33 0 68 0
30DEC26 52.50 C 0.96 0.96 0.96 0.96 0.00 33 5 96 -5
30DEC26 55.00 C 0.00 0.00 0.00 0.72 +0.02 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 -0.01 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 0.00 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 12.63 +0.05 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.82 +0.04 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.05 +0.05 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.31 +0.04 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.60 +0.04 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.93 +0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.29 +0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.69 +0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.12 +0.03 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.57 +0.03 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.08 +0.03 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.42 +0.03 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.00 +0.02 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.60 +0.02 31 0 0 0
30MAR27 40.00 C 4.02 4.02 4.02 4.21 +0.02 32 2 2 +2
30MAR27 41.00 C 0.00 0.00 0.00 3.88 +0.02 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.55 +0.02 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.24 +0.01 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.98 +0.01 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.72 +0.01 32 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 2.48 -0.06 32 0 11 0
30MAR27 47.00 C 2.19 2.19 2.19 2.34 +0.01 32 3 14 +3
30MAR27 48.00 C 2.00 2.00 2.00 2.07 -0.06 32 10 20 +10
30MAR27 49.00 C 0.00 0.00 0.00 1.87 -0.05 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.77 0.00 32 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 0.00 32 0 10 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 0.00 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.87 0.00 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 0.00 32 0 0 0
TOTAL CALL 556 16,739 +209
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 25.00 P 0.01 0.01 0.01 0.01 0.00 65 53 68 +48
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 30.00 P 0.04 0.04 0.04 0.01 0.00 39 1 16 +1
30MAR26 31.00 P 0.06 0.06 0.06 0.01 -0.01 34 2 138 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 27 0
30MAR26 33.00 P 0.11 0.13 0.11 0.06 -0.03 33 41 120 +41
30MAR26 34.00 P 0.21 0.22 0.20 0.14 -0.03 33 36 227 +21
30MAR26 35.00 P 0.34 0.35 0.32 0.28 -0.05 34 20 174 +17
30MAR26 36.00 P 0.49 0.53 0.49 0.50 -0.07 33 17 958 +17
30MAR26 37.00 P 0.85 0.85 0.76 0.84 -0.06 34 29 175 +7
30MAR26 38.00 P 1.32 1.32 1.20 1.26 -0.06 33 36 815 +36
30MAR26 39.00 P 1.77 1.77 1.77 1.82 -0.07 33 16 2,331 -16
30MAR26 40.00 P 2.41 2.41 2.41 2.50 -0.10 33 50 830 -50
30MAR26 41.00 P 3.19 3.19 3.19 3.28 +0.01 33 1 483 -1
30MAR26 42.00 P 0.00 0.00 0.00 4.13 -0.19 33 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 5.08 -0.04 36 0 423 0
30MAR26 44.00 P 0.00 0.00 0.00 5.99 -0.18 33 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 6.97 -0.06 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.96 -0.06 0 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 8.96 -0.06 0 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 9.96 -0.06 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.96 -0.06 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.96 -0.06 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.46 -0.06 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.96 -0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.46 -0.06 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.96 -0.06 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.46 -0.06 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.96 -0.06 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.16 0.16 0.16 0.05 -0.01 33 10 43 0
29APR26 31.00 P 0.19 0.19 0.19 0.10 -0.01 33 2 9 0
29APR26 32.00 P 0.25 0.25 0.25 0.17 -0.02 33 18 39 0
29APR26 33.00 P 0.36 0.36 0.36 0.29 -0.03 33 10 70 +10
29APR26 34.00 P 0.00 0.00 0.00 0.47 -0.03 33 0 47 0
29APR26 35.00 P 0.00 0.00 0.00 0.70 -0.05 33 0 124 0
29APR26 36.00 P 1.03 1.03 1.02 1.02 -0.06 33 30 137 0
29APR26 37.00 P 0.00 0.00 0.00 1.41 -0.05 33 0 170 0
29APR26 38.00 P 1.78 1.83 1.78 1.83 -0.06 32 53 175 +12
29APR26 39.00 P 0.00 0.00 0.00 2.40 -0.04 33 0 206 0
29APR26 40.00 P 0.00 0.00 0.00 3.02 -0.03 33 0 195 0
29APR26 41.00 P 0.00 0.00 0.00 3.62 -0.08 30 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 4.51 -0.12 33 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 5.16 -0.29 28 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 6.38 +0.07 38 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 7.31 +0.08 40 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 8.27 +0.10 42 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 8.99 -0.07 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.97 -0.06 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.96 -0.06 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.96 -0.06 0 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 14.46 -0.06 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.96 -0.06 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.46 -0.06 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.96 -0.06 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.46 -0.06 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.96 -0.06 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 43 0
28MAY26 29.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 1 0
28MAY26 31.00 P 0.44 0.44 0.44 0.33 -0.03 33 1 1 +1
28MAY26 32.00 P 0.00 0.00 0.00 0.50 -0.03 34 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.72 -0.03 34 0 52 0
28MAY26 34.00 P 0.00 0.00 0.00 0.99 -0.05 34 0 64 0
28MAY26 35.00 P 0.00 0.00 0.00 1.33 -0.05 34 0 52 0
28MAY26 36.00 P 1.62 1.62 1.62 1.74 -0.02 34 4 67 +4
28MAY26 37.00 P 2.10 2.10 2.10 2.18 -0.02 34 3 114 +3
28MAY26 38.00 P 2.55 2.64 2.55 2.69 -0.02 33 25 147 +18
28MAY26 39.00 P 0.00 0.00 0.00 3.27 -0.03 33 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 3.93 -0.21 33 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 4.79 -0.01 35 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 5.58 +0.19 36 0 168 0
28MAY26 43.00 P 0.00 0.00 0.00 6.41 +0.04 37 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 7.06 -0.06 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.85 -0.24 31 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 8.90 +0.02 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.74 -0.06 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.67 -0.07 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.72 +0.03 37 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 12.58 -0.06 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 15.02 -0.06 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.48 -0.05 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.95 -0.06 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.43 -0.06 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.92 -0.05 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.40 -0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 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 0.16 -0.01 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 36 0
29JUN26 30.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 -0.01 33 0 23 0
29JUN26 32.00 P 0.00 0.00 0.00 0.74 -0.01 34 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 1.00 -0.01 34 0 181 0
29JUN26 34.00 P 0.00 0.00 0.00 1.32 -0.01 34 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 1.68 -0.01 34 0 180 0
29JUN26 36.00 P 0.00 0.00 0.00 2.08 -0.03 33 0 174 0
29JUN26 37.00 P 0.00 0.00 0.00 2.54 -0.03 33 0 300 0
29JUN26 38.00 P 0.00 0.00 0.00 3.06 +0.01 33 0 270 0
29JUN26 39.00 P 0.00 0.00 0.00 3.62 -0.02 33 0 290 0
29JUN26 40.00 P 4.25 4.25 4.25 4.26 +0.05 33 8 202 +8
29JUN26 41.00 P 0.00 0.00 0.00 5.12 +0.01 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 5.58 -0.01 31 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 6.41 -0.22 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 7.34 -0.13 34 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 7.96 -0.35 29 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 8.90 -0.44 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.97 -0.11 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 10.82 -0.05 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.74 -0.05 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.68 -0.05 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.07 -0.06 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.95 -0.03 50 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.97 -0.05 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.44 -0.05 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.92 -0.05 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.41 -0.05 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 -0.07 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 -0.09 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.43 -0.12 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.57 -0.14 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.79 -0.15 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.02 -0.18 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.29 -0.20 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 1.62 -0.22 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 -0.24 33 0 178 0
29SEP26 35.00 P 0.00 0.00 0.00 2.39 -0.25 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 2.86 -0.27 33 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 3.36 -0.27 33 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 3.92 -0.28 33 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 4.33 -0.46 32 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.16 -0.27 33 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 5.83 -0.28 34 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 6.37 -0.27 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.30 -0.28 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.10 +0.02 35 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.64 -0.26 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.75 +0.10 35 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 10.31 -0.22 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.50 -0.11 36 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 12.05 -0.20 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.33 -0.12 38 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 15.71 0.00 40 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 18.04 -0.01 41 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 20.04 -0.11 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.48 -0.09 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.94 -0.08 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.41 -0.08 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 0.00 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.99 0.00 33 0 2 0
30DEC26 30.00 P 1.38 1.38 1.38 1.28 +0.01 33 6 14 +6
30DEC26 31.00 P 0.00 0.00 0.00 1.55 0.00 33 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.89 0.00 33 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.24 0.00 33 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 2.66 0.00 33 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.09 0.00 34 0 27 0
30DEC26 36.00 P 0.00 0.00 0.00 3.59 0.00 34 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 4.10 0.00 34 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.67 0.00 34 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 5.26 0.00 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.88 -0.02 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.55 -0.02 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.23 -0.02 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.97 -0.02 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 8.71 -0.03 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 9.22 -0.02 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.31 -0.02 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 10.80 -0.03 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.63 -0.03 33 0 0 0
30DEC26 49.00 P 12.80 12.80 12.80 12.47 -0.03 33 2 2 +2
30DEC26 50.00 P 0.00 0.00 0.00 13.33 -0.12 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.71 0.00 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.04 -0.01 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.19 -0.04 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.58 -0.05 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.01 -0.05 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.46 -0.04 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.30 -0.02 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.61 -0.02 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.94 -0.02 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.28 -0.03 33 0 16 0
30MAR27 33.00 P 2.78 2.78 2.78 2.67 -0.03 33 10 15 +10
30MAR27 34.00 P 0.00 0.00 0.00 3.10 -0.03 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.55 -0.03 33 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 4.05 -0.04 33 0 1 0
30MAR27 37.00 P 4.63 4.63 4.63 4.56 -0.04 33 2 2 +2
30MAR27 38.00 P 0.00 0.00 0.00 5.14 -0.04 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.73 -0.04 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.34 -0.04 34 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.01 -0.04 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.46 -0.04 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.15 -0.04 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.87 -0.05 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.60 -0.05 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.36 -0.05 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.15 -0.05 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.95 -0.05 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.76 -0.05 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.61 -0.05 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.76 -0.05 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.04 -0.02 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.32 -0.05 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.67 -0.05 32 0 0 0
TOTAL PUT 486 16,387 +197
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$ 12.93
30MAR26 8.25 C 0.00 0.00 0.00 4.69 +0.44 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.44 +0.42 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.19 +0.42 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.95 +0.43 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.70 +0.43 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.45 +0.45 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.20 +0.35 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.95 +0.37 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.45 +0.44 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.97 +0.42 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.47 +0.31 28 0 19 0
30MAR26 12.00 C 0.93 1.01 0.93 1.08 +0.29 35 45 183 +45
30MAR26 12.50 C 0.00 0.00 0.00 0.73 +0.22 36 0 195 0
30MAR26 13.00 C 0.44 0.45 0.44 0.46 +0.16 36 2 163 +1
30MAR26 13.50 C 0.18 0.24 0.18 0.28 +0.11 37 76 752 +9
30MAR26 14.00 C 0.00 0.00 0.00 0.16 +0.07 38 0 942 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 3,231 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 436 0
30MAR26 15.50 C 0.03 0.03 0.03 0.02 +0.01 38 20 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.97 +0.37 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.72 +0.34 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.56 +0.52 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.20 +0.31 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.00 +0.36 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.46 +0.32 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.03 +0.33 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.64 +0.27 35 0 15 0
29APR26 12.00 C 1.18 1.18 1.18 1.33 +0.28 38 15 45 +15
29APR26 12.50 C 0.00 0.00 0.00 1.01 +0.24 38 0 15 0
29APR26 13.00 C 0.72 0.72 0.72 0.75 +0.19 38 3 889 +3
29APR26 13.50 C 0.53 0.53 0.53 0.55 +0.16 38 107 1,790 +107
29APR26 14.00 C 0.30 0.38 0.30 0.38 +0.10 38 32 1,495 +30
29APR26 14.50 C 0.00 0.00 0.00 0.28 +0.09 39 0 1,172 0
29APR26 15.00 C 0.15 0.19 0.15 0.19 +0.07 39 25 437 +25
29APR26 15.50 C 0.00 0.00 0.00 0.13 +0.05 39 0 70 0
29APR26 16.00 C 0.10 0.10 0.10 0.08 +0.03 39 8 176 +8
29APR26 16.50 C 0.00 0.00 0.00 0.06 +0.03 40 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.97 +0.30 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.77 +0.35 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.56 +0.45 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.31 +0.42 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.08 +0.38 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.57 +0.33 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.18 +0.32 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.92 +0.41 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.50 +0.29 38 0 38 0
28MAY26 12.50 C 0.00 0.00 0.00 1.22 +0.26 39 0 715 0
28MAY26 13.00 C 0.85 0.92 0.85 0.98 +0.23 39 41 824 -20
28MAY26 13.50 C 0.00 0.00 0.00 0.77 +0.19 39 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.60 +0.16 39 0 74 0
28MAY26 14.50 C 0.38 0.38 0.38 0.46 +0.13 40 10 45 +10
28MAY26 15.00 C 0.00 0.00 0.00 0.35 +0.10 40 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.27 +0.08 40 0 128 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 +0.06 40 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.05 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 +0.05 41 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.53 +0.38 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.29 +0.38 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.06 +0.39 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.77 +0.35 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.56 +0.36 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.31 +0.37 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.09 +0.39 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.68 +0.33 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.31 +0.31 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.97 +0.32 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.67 +0.30 38 0 15 0
29JUN26 12.50 C 1.22 1.22 1.22 1.40 +0.27 39 15 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.16 +0.24 39 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 0.95 +0.21 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.78 +0.19 40 0 233 0
29JUN26 14.50 C 0.55 0.55 0.55 0.63 +0.16 40 4 211 +4
29JUN26 15.00 C 0.00 0.00 0.00 0.51 +0.14 40 0 105 0
29JUN26 15.50 C 0.34 0.34 0.34 0.40 +0.11 40 137 708 +137
29JUN26 16.00 C 0.00 0.00 0.00 0.32 +0.09 40 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 +0.07 40 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.06 40 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.05 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.06 +0.32 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.79 +0.31 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.62 +0.37 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.49 +0.48 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 +0.47 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 +0.21 37 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.41 +0.21 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.08 +0.22 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.86 +0.24 40 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 +0.25 41 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 +0.23 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 +0.21 41 0 77 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.18 40 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 +0.16 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 +0.14 40 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.13 40 0 49 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 +0.11 40 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.10 40 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.09 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 +0.07 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.06 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.06 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
29SEP26 20.00 C 0.22 0.22 0.22 0.13 +0.03 40 20 43 +4
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.14 +0.40 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.95 +0.38 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.80 +0.44 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.56 +0.38 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.36 +0.43 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.95 +0.25 39 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.71 +0.30 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 +0.31 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.17 +0.28 42 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 +0.26 42 0 44 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 +0.24 41 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 +0.22 41 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.21 41 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.18 41 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.18 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 +0.15 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.15 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.12 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.12 41 0 88 0
30DEC26 17.50 C 0.64 0.64 0.64 0.56 +0.11 41 5 50 -5
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.10 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.09 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.07 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.07 41 0 66 0
30DEC26 20.00 C 0.36 0.36 0.36 0.29 +0.06 40 10 64 +10
30MAR27 9.00 C 0.00 0.00 0.00 4.23 +0.38 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.04 +0.38 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 +0.36 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.67 +0.35 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.50 +0.35 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.18 +0.33 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 +0.24 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.64 +0.24 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.45 +0.29 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 +0.24 41 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 2.02 +0.27 42 0 55 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 +0.23 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.65 +0.23 42 0 30 0
30MAR27 14.50 C 1.49 1.49 1.48 1.48 +0.19 41 14 14 +14
30MAR27 15.00 C 0.00 0.00 0.00 1.35 +0.19 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.22 +0.18 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 +0.16 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 +0.16 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 +0.15 41 0 0 0
30MAR27 17.50 C 0.80 0.80 0.80 0.81 +0.13 41 5 5 +5
TOTAL CALL 594 28,658 +402
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 357 0
30MAR26 11.00 P 0.04 0.04 0.04 0.03 -0.03 40 20 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.06 39 0 289 0
30MAR26 12.00 P 0.19 0.19 0.15 0.15 -0.13 37 225 4,615 +82
30MAR26 12.50 P 0.00 0.00 0.00 0.31 -0.17 38 0 1,501 0
30MAR26 13.00 P 0.00 0.00 0.00 0.54 -0.25 38 0 2,000 0
30MAR26 13.50 P 0.00 0.00 0.00 0.86 -0.30 40 0 902 0
30MAR26 14.00 P 0.00 0.00 0.00 1.22 -0.31 39 0 608 0
30MAR26 14.50 P 1.70 1.70 1.70 1.68 -0.35 44 20 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.16 -0.35 49 0 408 0
30MAR26 15.50 P 0.00 0.00 0.00 2.64 -0.36 53 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.08 -0.42 45 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 3.63 -0.37 64 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 4.12 -0.41 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.57 -0.45 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.13 -0.40 81 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.57 -0.43 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.07 -0.45 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.57 -0.45 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.07 -0.47 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.07 -0.45 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.07 -0.45 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.07 -0.47 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.07 -0.45 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.07 -0.45 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.13 -0.39 146 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.13 -0.40 152 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.07 -0.45 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.13 -0.06 39 0 315 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 -0.11 39 0 375 0
29APR26 12.00 P 0.39 0.39 0.39 0.37 -0.14 39 107 315 0
29APR26 12.50 P 0.00 0.00 0.00 0.56 -0.17 39 0 271 0
29APR26 13.00 P 0.00 0.00 0.00 0.80 -0.22 39 0 4,448 0
29APR26 13.50 P 1.20 1.20 1.12 1.10 -0.26 39 130 2,509 +80
29APR26 14.00 P 0.00 0.00 0.00 1.42 -0.36 38 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.81 -0.39 39 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.17 -0.37 35 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.68 -0.45 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.14 -0.36 42 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.70 -0.30 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.14 -0.40 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.63 -0.39 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.13 -0.40 57 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.57 -0.43 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.07 -0.45 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.57 -0.45 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.07 -0.47 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.03 41 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 -0.05 41 0 286 0
28MAY26 11.00 P 0.26 0.26 0.26 0.26 -0.07 41 15 159 +15
28MAY26 11.50 P 0.41 0.41 0.41 0.39 -0.10 41 8 139 0
28MAY26 12.00 P 0.58 0.58 0.58 0.56 -0.14 41 15 267 +15
28MAY26 12.50 P 0.79 0.79 0.79 0.78 -0.17 41 15 782 +15
28MAY26 13.00 P 1.06 1.06 1.06 1.04 -0.20 42 15 758 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.33 -0.24 42 0 134 0
28MAY26 14.00 P 0.00 0.00 0.00 1.67 -0.27 43 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.04 -0.30 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.44 -0.32 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.86 -0.35 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.31 -0.37 47 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.77 -0.38 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.25 -0.41 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.74 -0.35 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.24 -0.38 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.02 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 145 0
29JUN26 9.75 P 0.15 0.15 0.15 0.13 -0.03 41 15 229 +15
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 1,173 0
29JUN26 10.50 P 0.28 0.28 0.27 0.25 -0.06 40 45 759 0
29JUN26 11.00 P 0.40 0.40 0.40 0.37 -0.08 41 30 647 +30
29JUN26 11.50 P 0.56 0.56 0.56 0.53 -0.10 41 15 213 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.13 41 0 147 0
29JUN26 12.50 P 0.00 0.00 0.00 0.94 -0.16 41 0 1,793 0
29JUN26 13.00 P 0.00 0.00 0.00 1.20 -0.19 41 0 2,504 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 -0.22 42 0 1,048 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 -0.25 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.19 -0.27 43 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.57 -0.30 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.97 -0.33 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.41 -0.34 45 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.85 -0.37 46 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.31 -0.39 48 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.79 -0.39 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.27 -0.41 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.76 -0.43 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.26 -0.44 57 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.77 -0.44 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.28 -0.45 63 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.31 -0.42 70 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.33 -0.38 75 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.32 -0.34 79 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.27 -0.35 80 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.07 -0.45 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.13 -0.39 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.13 -0.40 77 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.07 -0.45 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.05 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.07 39 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.07 39 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 -0.08 39 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 -0.10 39 0 88 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 -0.13 39 0 146 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.15 39 0 78 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.17 39 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.44 -0.20 38 0 265 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 -0.21 38 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 -0.23 38 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.34 38 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 -0.25 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.10 -0.35 37 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.52 -0.24 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.92 -0.39 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.35 -0.35 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 -0.40 37 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 -0.39 37 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 -0.30 37 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.18 -0.25 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.62 -0.39 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 -0.28 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.56 -0.26 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.52 -0.33 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.48 -0.29 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.48 -0.23 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.33 -0.42 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.44 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.35 -0.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.37 -0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.38 -0.47 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 -0.06 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 -0.07 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 -0.07 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.08 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.09 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.11 39 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 -0.12 39 0 230 0
30DEC26 11.50 P 1.30 1.30 1.30 1.21 -0.15 39 15 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 -0.15 39 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 -0.18 39 0 46 0
30DEC26 13.00 P 0.00 0.00 0.00 2.00 -0.20 39 0 179 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 -0.22 38 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 -0.23 38 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.97 -0.26 38 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 -0.33 38 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.73 -0.26 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 -0.35 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.52 -0.37 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 -0.34 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.43 -0.21 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 -0.36 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.25 -0.33 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.68 -0.36 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.16 -0.35 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.69 -0.38 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.08 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.06 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 -0.08 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 -0.08 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 -0.08 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.00 -0.11 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 -0.12 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.44 -0.13 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.69 -0.14 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.95 -0.17 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.24 -0.17 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.55 -0.19 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.86 -0.20 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.19 -0.27 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.54 -0.26 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.90 -0.27 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.30 -0.28 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.80 -0.28 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.10 -0.40 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.61 -0.32 41 0 0 0
TOTAL PUT 690 42,621 +267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 88.28
30MAR26 52.50 C 0.00 0.00 0.00 35.88 +1.90 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.38 +1.89 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.90 +1.91 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.41 +1.76 62 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.93 +1.72 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.44 +1.70 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.95 +1.73 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.58 +1.80 52 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 15.90 +1.85 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.42 +1.84 26 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.95 +1.80 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 8.56 +1.70 25 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 6.33 +1.53 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.50 +1.31 27 0 330 0
30MAR26 87.50 C 2.50 2.80 2.50 2.85 +0.97 26 150 106 0
30MAR26 90.00 C 1.01 1.53 1.01 1.57 +0.57 24 35 393 +5
30MAR26 92.50 C 0.52 0.70 0.52 0.83 +0.35 25 383 861 +352
30MAR26 95.00 C 0.33 0.33 0.33 0.40 +0.19 25 30 519 0
30MAR26 97.50 C 0.00 0.00 0.00 0.17 +0.09 25 0 182 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 +0.05 26 0 323 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 23.74 +1.81 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.31 +1.79 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.92 +1.81 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.10 +1.83 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.69 +1.79 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.35 +1.72 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.15 +1.61 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.14 +1.46 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.54 +1.30 25 0 120 0
29APR26 87.50 C 3.75 3.75 3.75 3.98 +1.04 25 2 33 -2
29APR26 90.00 C 0.00 0.00 0.00 2.70 +0.75 24 0 300 0
29APR26 92.50 C 1.71 1.72 1.71 1.76 +0.53 24 2 61 +1
29APR26 95.00 C 0.75 1.09 0.75 1.13 +0.38 24 64 74 +62
29APR26 97.50 C 0.53 0.66 0.53 0.69 +0.26 24 40 76 +16
29APR26 100.00 C 0.44 0.44 0.41 0.41 +0.17 24 6 77 +6
29APR26 102.50 C 0.00 0.00 0.00 0.25 +0.12 24 0 185 0
29APR26 105.00 C 0.00 0.00 0.00 0.14 +0.07 24 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 400 0
28MAY26 65.00 C 0.00 0.00 0.00 24.06 +1.90 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.71 +1.96 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.31 +1.87 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.82 +2.27 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.99 +1.72 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.75 +1.63 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.66 +1.50 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.75 +1.35 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.25 +1.21 24 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 4.77 +1.02 24 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.51 +0.80 24 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.52 +0.62 23 0 1 0
28MAY26 95.00 C 1.65 1.69 1.65 1.79 +0.49 23 3 3 +3
28MAY26 97.50 C 0.00 0.00 0.00 1.23 +0.37 23 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.82 +0.26 23 0 95 0
28MAY26 102.50 C 0.00 0.00 0.00 0.53 +0.18 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.34 +0.12 23 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.21 +0.08 23 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.13 +0.05 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.69 +1.53 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.30 +1.67 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.95 +1.83 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.51 +1.85 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.08 +1.82 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.30 +1.70 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.14 +1.61 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.12 +1.49 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 8.28 +1.36 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 6.65 +1.05 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.40 +1.09 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.17 +0.92 24 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.16 +0.76 23 0 2 0
29JUN26 95.00 C 2.20 2.20 2.20 2.34 +0.60 23 1 2 0
29JUN26 97.50 C 1.58 1.58 1.58 1.71 +0.48 23 1 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.22 +0.37 23 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.85 +0.27 23 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.59 +0.20 23 0 273 0
29JUN26 107.50 C 0.00 0.00 0.00 0.39 +0.14 23 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 +0.10 23 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 +0.06 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 24.40 +1.67 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.10 +1.79 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.76 +1.79 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.46 +1.71 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.85 +1.18 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.89 +1.49 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.08 +1.38 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.44 +1.28 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.97 +0.96 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.81 +1.03 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.60 +0.91 24 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.52 +0.73 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.66 +0.61 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 3.00 +0.54 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 2.42 +0.45 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.94 +0.39 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.54 +0.33 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.23 +0.31 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.94 +0.24 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.72 +0.18 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 +0.15 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 +0.12 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.32 +0.08 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 +0.08 24 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 24.66 +1.67 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.46 +1.73 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.28 +1.71 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.19 +1.65 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.75 +1.55 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.96 +1.46 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.29 +1.34 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.78 +1.26 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.41 +1.03 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.20 +1.07 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.02 +0.96 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.97 +0.85 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.05 +0.74 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.26 +0.63 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.60 +0.54 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.07 +0.49 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.59 +0.42 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.17 +0.42 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.81 +0.39 24 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.48 +0.30 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.23 +0.28 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.00 +0.22 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.83 +0.21 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 25.39 +1.73 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.26 +1.69 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.22 +1.66 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.28 +1.61 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.41 +1.50 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.24 +1.43 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.67 +1.35 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.18 +1.23 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.87 +1.21 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.77 +1.14 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.49 +0.96 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.48 +0.93 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.54 +0.85 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.65 +0.70 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.89 +0.59 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.26 +0.52 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.71 +0.46 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.24 +0.48 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.83 +0.48 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.41 +0.39 24 0 0 0
TOTAL CALL 717 10,517 +443
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 84 0
30MAR26 70.00 P 0.14 0.14 0.14 0.01 0.00 35 30 250 +30
30MAR26 72.50 P 0.17 0.18 0.17 0.01 0.00 30 60 495 +60
30MAR26 75.00 P 0.20 0.23 0.20 0.01 -0.02 25 69 247 +37
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.05 26 0 184 0
30MAR26 80.00 P 0.45 0.45 0.45 0.15 -0.15 25 30 513 +30
30MAR26 82.50 P 0.67 0.68 0.67 0.42 -0.34 25 90 551 +90
30MAR26 85.00 P 1.22 1.25 1.05 0.97 -0.61 25 331 1,289 +331
30MAR26 87.50 P 2.64 2.64 2.00 1.82 -0.85 24 6 917 0
30MAR26 90.00 P 0.00 0.00 0.00 3.21 -1.21 25 0 142 0
30MAR26 92.50 P 0.00 0.00 0.00 4.95 -1.48 25 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 7.02 -1.66 25 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 9.31 -1.78 25 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 11.73 -1.85 25 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 14.22 -1.86 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.73 -1.85 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.23 -1.85 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.72 -1.86 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.22 -1.86 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.73 -1.85 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.22 -1.86 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.72 -1.86 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.22 -1.86 0 0 0 0
29APR26 65.00 P 0.17 0.17 0.16 0.01 0.00 30 8 8 +8
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 91 0
29APR26 72.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 119 0
29APR26 75.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 285 0
29APR26 77.50 P 0.69 0.69 0.69 0.28 -0.14 24 30 507 -30
29APR26 80.00 P 0.94 0.94 0.94 0.58 -0.26 24 21 975 0
29APR26 82.50 P 0.00 0.00 0.00 1.09 -0.41 24 0 657 0
29APR26 85.00 P 0.00 0.00 0.00 1.83 -0.58 25 0 118 0
29APR26 87.50 P 0.00 0.00 0.00 2.75 -0.77 24 0 33 0
29APR26 90.00 P 0.00 0.00 0.00 3.99 -1.02 23 0 371 0
29APR26 92.50 P 0.00 0.00 0.00 5.74 -1.25 24 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 7.60 -1.44 24 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.68 -1.59 24 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 11.92 -1.71 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.28 -1.80 24 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.73 -1.85 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.23 -1.85 28 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.73 -1.85 30 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.23 -1.85 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.73 -1.85 35 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.23 -1.85 38 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.73 -1.85 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 26 0
28MAY26 70.00 P 0.46 0.46 0.46 0.06 -0.04 23 30 157 +30
28MAY26 72.50 P 0.62 0.62 0.59 0.14 -0.07 23 90 125 +78
28MAY26 75.00 P 0.00 0.00 0.00 0.28 -0.14 23 0 199 0
28MAY26 77.50 P 1.08 1.08 1.03 0.54 -0.23 23 180 248 -180
28MAY26 80.00 P 1.47 1.47 1.41 0.95 -0.37 23 90 290 0
28MAY26 82.50 P 0.00 0.00 0.00 1.54 -0.53 24 0 40 0
28MAY26 85.00 P 2.76 2.76 2.51 2.39 -0.60 24 60 136 0
28MAY26 87.50 P 3.38 3.38 3.38 3.39 -0.74 23 30 150 +30
28MAY26 90.00 P 0.00 0.00 0.00 4.60 -0.97 23 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 6.23 -1.24 23 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 8.02 -1.40 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.00 -1.53 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.14 -1.65 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.40 -1.74 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.77 -1.81 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.23 -1.85 24 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.73 -1.85 26 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.23 -1.85 28 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.73 -1.85 30 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.23 -1.85 32 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.73 -1.85 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 24 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 91 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 -0.08 23 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.35 -0.13 23 0 153 0
29JUN26 75.00 P 0.00 0.00 0.00 0.63 -0.20 23 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 1.04 -0.31 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.61 -0.45 23 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.38 -0.57 23 0 11 0
29JUN26 85.00 P 0.00 0.00 0.00 3.36 -0.55 23 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 4.37 -0.81 22 0 414 0
29JUN26 90.00 P 0.00 0.00 0.00 5.69 -1.21 22 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 7.46 -1.19 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 9.24 -1.32 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.17 -1.44 23 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 13.24 -1.09 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.41 -1.11 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.41 -1.40 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.74 -1.38 18 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.13 -1.99 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.54 -2.02 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.98 -2.02 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.40 -2.06 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.87 -2.06 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.32 -2.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.08 23 0 0 0
29SEP26 67.50 P 1.17 1.17 1.17 0.41 -0.13 23 2 33 +2
29SEP26 70.00 P 1.46 1.46 1.46 0.67 -0.18 24 3 37 +3
29SEP26 72.50 P 0.00 0.00 0.00 1.02 -0.25 24 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 1.49 -0.34 24 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 2.10 -0.43 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.87 -0.53 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.79 -0.62 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 4.87 -0.61 24 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 5.94 -0.75 23 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 7.24 -0.88 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.72 -1.24 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.54 -1.19 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.34 -1.31 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.26 -1.41 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.29 -1.11 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.26 -1.29 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.45 -1.31 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.68 -1.44 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.97 -1.59 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.29 -1.71 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.65 -1.97 19 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.03 -2.01 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.40 -2.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 -0.16 24 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.19 -0.23 24 0 22 0
30DEC26 72.50 P 2.41 2.41 2.41 1.67 -0.28 24 3 5 -3
30DEC26 75.00 P 0.00 0.00 0.00 2.27 -0.33 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.98 -0.42 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.81 -0.54 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.81 -0.62 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.94 -0.60 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 7.08 -0.69 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.38 -0.82 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.82 -1.04 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.47 -1.13 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.23 -1.18 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 15.07 -0.91 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.94 -1.01 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.93 -1.07 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.03 -1.08 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.16 -1.30 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.38 -1.35 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.60 -1.40 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.89 -1.73 21 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.22 -1.82 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.94 -0.15 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.29 -0.26 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.80 -0.26 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.38 -0.31 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.03 -0.42 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.84 -0.46 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.76 -0.55 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.77 -0.63 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.95 -0.55 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.11 -0.64 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.40 -0.76 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.80 -0.89 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.39 -0.78 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.11 -0.80 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.85 -0.91 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.70 -0.99 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.64 -1.04 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.68 -1.03 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.72 -1.09 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.85 -1.13 23 0 0 0
TOTAL PUT 1,163 16,206 +516
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 17.18
30MAR26 9.00 C 0.00 0.00 0.00 8.20 +0.27 97 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.95 +0.27 92 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.70 +0.27 88 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.45 +0.27 83 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.20 +0.24 79 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.68 +0.14 0 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 6.24 +0.28 94 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.82 +0.23 107 0 51 0
30MAR26 12.00 C 0.00 0.00 0.00 5.22 +0.25 69 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.84 +0.27 91 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.33 +0.35 81 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.82 +0.33 71 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.31 +0.30 61 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.80 +0.29 51 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 2.32 +0.26 46 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.86 +0.23 41 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 1.44 +0.21 39 0 827 0
30MAR26 16.50 C 1.38 1.38 1.38 1.07 +0.16 38 3 117 -3
30MAR26 17.00 C 1.04 1.04 0.95 0.76 +0.11 37 4 219 +2
30MAR26 17.50 C 0.60 0.72 0.60 0.52 +0.06 36 86 151 +36
30MAR26 18.00 C 0.43 0.58 0.43 0.34 +0.04 36 36 348 +7
30MAR26 18.50 C 0.38 0.38 0.32 0.21 +0.02 36 37 284 +21
30MAR26 19.00 C 0.28 0.28 0.23 0.13 +0.01 36 133 296 0
30MAR26 19.50 C 0.20 0.20 0.18 0.07 0.00 36 15 290 +5
30MAR26 20.00 C 0.00 0.00 0.00 0.04 0.00 36 0 397 0
30MAR26 21.00 C 0.08 0.08 0.08 0.01 -0.01 36 15 249 -15
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.47 +0.27 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.22 +0.26 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.72 +0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.24 +0.28 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.82 +0.23 68 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.23 +0.23 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.88 +0.31 63 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.37 +0.39 55 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.87 +0.28 49 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.39 +0.26 45 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.84 +0.21 35 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.48 +0.27 39 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.07 +0.25 38 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.69 +0.24 37 0 600 0
29APR26 16.50 C 1.48 1.48 1.41 1.36 +0.21 36 30 399 +30
29APR26 17.00 C 0.00 0.00 0.00 1.08 +0.18 36 0 176 0
29APR26 17.50 C 0.89 0.89 0.89 0.83 +0.11 35 15 112 +15
29APR26 18.00 C 0.73 0.73 0.73 0.63 +0.09 35 2 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.47 +0.07 35 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.35 +0.06 35 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 117 0
29APR26 21.00 C 0.15 0.15 0.15 0.09 +0.02 35 20 80 +20
29APR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.82 +0.23 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.39 +0.36 59 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.90 +0.27 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.40 +0.27 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.91 +0.32 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.43 +0.25 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.98 +0.25 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.51 +0.20 35 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.15 +0.22 35 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.79 +0.20 35 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.47 +0.18 34 0 57 0
28MAY26 17.00 C 0.00 0.00 0.00 1.19 +0.16 34 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.94 +0.13 33 0 39 0
28MAY26 18.00 C 0.00 0.00 0.00 0.74 +0.12 33 0 26 0
28MAY26 18.50 C 0.00 0.00 0.00 0.57 +0.09 33 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.43 +0.07 33 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.33 +0.06 33 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.24 +0.04 33 0 51 0
28MAY26 21.00 C 0.25 0.25 0.25 0.13 +0.03 33 15 50 +15
28MAY26 22.00 C 0.18 0.18 0.18 0.07 +0.02 33 15 30 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.36 +0.36 85 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.98 +0.27 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.73 +0.27 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.48 +0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.37 +0.37 74 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.74 +0.20 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.24 +0.27 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.82 +0.23 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.39 +0.32 54 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.91 +0.28 50 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.40 +0.27 45 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.94 +0.35 42 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.48 +0.29 40 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.05 +0.28 39 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.52 +0.11 32 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.16 +0.14 33 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 +0.15 32 0 80 0
29JUN26 16.50 C 0.00 0.00 0.00 1.62 +0.22 35 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 1.36 +0.19 35 0 552 0
29JUN26 17.50 C 0.00 0.00 0.00 1.12 +0.15 35 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.92 +0.13 35 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.75 +0.11 35 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 +0.10 35 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 +0.08 35 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 +0.07 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 +0.04 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 8.36 +0.36 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.98 +0.27 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.73 +0.27 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.48 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.37 +0.37 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.74 +0.20 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.37 +0.33 50 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.92 +0.33 49 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.44 +0.37 46 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 4.97 +0.34 43 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.52 +0.33 41 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.09 +0.38 40 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.64 +0.29 37 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.25 +0.34 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 +0.36 37 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.56 +0.26 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 +0.14 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.99 +0.19 35 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.77 +0.18 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.55 +0.16 35 0 54 0
29SEP26 18.00 C 1.35 1.35 1.35 1.37 +0.15 35 2 63 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 +0.15 35 0 34 0
29SEP26 19.00 C 0.00 0.00 0.00 1.07 +0.13 35 0 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.95 +0.12 36 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 +0.09 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.06 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.46 +0.05 36 0 0 0
29SEP26 23.00 C 0.43 0.43 0.43 0.34 +0.04 35 2 23 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.73 +0.27 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.48 +0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.37 +0.37 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.75 +0.21 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.37 +0.33 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.92 +0.33 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.44 +0.32 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.97 +0.31 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 +0.27 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 +0.31 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.77 +0.23 34 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 3.39 +0.21 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 +0.30 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.80 +0.17 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 +0.14 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 +0.14 33 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.08 +0.13 34 0 84 0
30DEC26 17.50 C 0.00 0.00 0.00 1.88 +0.13 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.71 +0.12 34 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 +0.12 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 +0.12 35 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.27 +0.12 35 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 +0.13 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.93 +0.08 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 +0.05 35 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 +0.04 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.46 +0.03 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.48 +0.23 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.09 +0.22 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.73 +0.22 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.37 +0.19 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.05 +0.19 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.69 +0.24 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.45 +0.27 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.11 +0.19 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.93 +0.24 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.63 +0.17 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.40 +0.14 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.21 +0.15 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.02 +0.13 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.86 +0.13 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.72 +0.15 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.58 +0.15 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.48 +0.14 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.22 +0.09 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.01 +0.10 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.68 +0.06 35 0 0 0
TOTAL CALL 430 18,517 +148
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 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 675 0
30MAR26 15.00 P 0.06 0.06 0.06 0.05 -0.04 37 2 509 +2
30MAR26 15.50 P 0.10 0.12 0.10 0.10 -0.07 36 7 588 +6
30MAR26 16.00 P 0.20 0.20 0.18 0.19 -0.10 36 51 74 +23
30MAR26 16.50 P 0.00 0.00 0.00 0.33 -0.14 36 0 40 0
30MAR26 17.00 P 0.49 0.50 0.49 0.52 -0.19 35 16 37 +15
30MAR26 17.50 P 0.81 0.81 0.78 0.77 -0.25 34 9 102 +9
30MAR26 18.00 P 0.00 0.00 0.00 1.12 -0.24 35 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.49 -0.28 35 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 1.89 -0.30 33 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.44 -0.21 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.91 -0.21 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.82 -0.27 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.82 -0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.82 -0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.82 -0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.82 -0.27 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.82 -0.27 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 115 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 -0.04 35 0 126 0
29APR26 15.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 374 0
29APR26 15.50 P 0.24 0.24 0.24 0.26 -0.07 34 20 878 +20
29APR26 16.00 P 0.00 0.00 0.00 0.39 -0.09 34 0 461 0
29APR26 16.50 P 0.00 0.00 0.00 0.57 -0.11 34 0 139 0
29APR26 17.00 P 0.00 0.00 0.00 0.78 -0.17 34 0 39 0
29APR26 17.50 P 0.00 0.00 0.00 1.04 -0.22 33 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 1.33 -0.18 33 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 1.67 -0.25 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.07 -0.26 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.58 -0.19 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.91 -0.29 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.86 -0.30 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.82 -0.28 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.82 -0.34 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.82 -0.27 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 19 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 -0.05 33 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 51 0
28MAY26 15.50 P 0.00 0.00 0.00 0.48 -0.07 32 0 42 0
28MAY26 16.00 P 0.00 0.00 0.00 0.66 -0.09 32 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.87 -0.11 32 0 37 0
28MAY26 17.00 P 0.95 0.95 0.95 1.13 -0.13 32 15 95 0
28MAY26 17.50 P 0.00 0.00 0.00 1.41 -0.15 31 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 1.73 -0.17 31 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.08 -0.19 30 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.46 -0.20 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.86 -0.21 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.27 -0.23 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.15 -0.28 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.07 -0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.19 -0.13 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.96 -0.27 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 1,788 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.03 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.05 34 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.05 34 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.51 -0.05 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.67 -0.07 34 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.86 -0.09 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.09 -0.12 33 0 600 0
29JUN26 17.00 P 0.00 0.00 0.00 1.35 -0.14 33 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.63 -0.18 33 0 99 0
29JUN26 18.00 P 0.00 0.00 0.00 1.94 -0.20 33 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.30 -0.22 33 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 2.66 -0.30 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.07 -0.29 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.55 -0.08 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.33 -0.31 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.23 -0.23 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.19 -0.31 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.12 -0.33 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 -0.06 35 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 -0.07 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.73 -0.09 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 -0.11 35 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.11 -0.11 35 0 99 0
29SEP26 16.00 P 0.00 0.00 0.00 1.33 -0.14 35 0 48 0
29SEP26 16.50 P 0.00 0.00 0.00 1.59 -0.14 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.85 -0.17 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.15 -0.18 36 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.48 -0.18 36 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.16 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 -0.17 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.18 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 -0.19 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 -0.22 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.68 -0.23 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 -0.09 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.46 -0.31 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.03 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.04 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.04 35 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 -0.06 35 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.07 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.09 35 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 -0.10 35 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 -0.11 35 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 -0.13 35 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.62 -0.14 35 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 -0.14 35 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 -0.16 35 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 2.46 -0.16 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 2.78 -0.17 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.12 -0.17 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 -0.19 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 -0.20 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 -0.20 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 -0.22 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 -0.24 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 -0.43 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.60 -0.30 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 -0.05 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 -0.08 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 -0.09 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.97 -0.11 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 -0.11 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 -0.12 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.60 -0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.83 -0.15 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.11 -0.14 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.39 -0.16 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.69 -0.16 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.01 -0.16 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.35 -0.16 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.69 -0.05 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.04 -0.19 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.42 -0.19 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.04 -0.36 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.85 -0.24 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.68 -0.30 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.60 -0.30 36 0 0 0
TOTAL PUT 120 13,822 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 62.55
30MAR26 37.00 C 0.00 0.00 0.00 25.61 -0.72 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.61 -0.76 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.62 -0.75 63 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.62 -0.75 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.62 -0.75 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.64 -0.73 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.62 -0.76 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.62 -0.76 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.63 -0.75 45 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.63 -0.75 40 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.63 -0.72 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.67 -0.71 48 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.63 -0.76 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.63 -0.74 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 10.14 -0.75 22 0 269 0
30MAR26 55.00 C 7.43 7.49 7.43 7.66 -0.75 23 15 279 0
30MAR26 57.50 C 0.00 0.00 0.00 5.09 -0.88 0 0 144 0
30MAR26 60.00 C 2.75 2.75 2.75 3.02 -0.62 20 15 165 +15
30MAR26 62.50 C 1.31 1.46 1.31 1.47 -0.45 21 30 233 +30
30MAR26 65.00 C 0.57 0.62 0.57 0.60 -0.28 22 30 223 0
30MAR26 67.50 C 0.26 0.31 0.26 0.18 -0.12 22 45 127 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 66 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.71 -1.06 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.72 -0.75 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.72 -0.75 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.73 -0.75 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.73 -0.75 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.79 -0.70 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.74 -0.75 22 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.75 -1.15 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.14 -1.21 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.66 -0.75 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.48 -0.82 18 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 3.62 -0.55 20 0 151 0
29APR26 62.50 C 1.97 1.97 1.97 2.18 -0.38 21 15 50 +15
29APR26 65.00 C 1.39 1.39 1.10 1.23 -0.23 22 26 140 +16
29APR26 67.50 C 0.00 0.00 0.00 0.61 -0.15 22 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.27 -0.07 22 0 45 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 17.72 -1.13 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.73 -1.26 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.73 -1.17 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.79 -0.79 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.74 -0.75 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.85 -1.05 21 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.73 -0.76 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.10 -0.42 21 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.79 -0.60 19 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 4.01 -0.53 20 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.60 -0.39 21 0 49 0
28MAY26 65.00 C 1.57 1.57 1.57 1.61 -0.30 21 6 196 0
28MAY26 67.50 C 0.00 0.00 0.00 0.93 -0.20 22 0 236 0
28MAY26 70.00 C 0.00 0.00 0.00 0.48 -0.12 22 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.24 -0.06 22 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 30 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.78 -1.10 32 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.13 -0.40 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.79 -1.11 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.22 -0.55 53 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.24 -0.23 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.23 -0.62 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.73 -1.26 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.82 -1.08 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.83 -1.08 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.74 -0.75 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.23 -0.67 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.73 -0.76 29 0 18 0
29JUN26 55.00 C 7.80 7.85 7.80 8.10 -0.69 21 15 57 +15
29JUN26 57.50 C 0.00 0.00 0.00 5.79 -0.81 18 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.01 -0.54 19 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.60 -0.44 20 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 1.67 -0.24 20 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.97 -0.23 20 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.52 -0.16 20 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.27 -0.09 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.78 -1.10 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.13 -0.40 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.79 -1.11 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.22 -0.55 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.24 -0.54 42 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.23 -0.62 39 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.99 -1.00 32 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.82 -1.08 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.83 -1.08 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.84 -0.67 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.23 -0.67 29 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.73 -0.76 24 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.10 -0.81 17 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 6.17 -0.43 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.35 -0.61 18 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 3.06 -0.36 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.10 -0.25 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.40 -0.19 18 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.95 -0.12 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.62 -0.08 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.38 -0.06 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.13 -0.40 39 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.79 -1.11 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.22 -0.55 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.24 -0.54 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.23 -0.62 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.99 -1.00 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.82 -1.08 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.83 -1.08 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.85 -0.66 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.23 -0.67 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.73 -0.76 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.28 -0.63 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.51 -0.50 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.95 -0.22 18 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.58 -0.29 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.63 -0.20 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.90 -0.13 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.34 -0.09 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.93 -0.07 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.67 -0.04 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.99 -1.00 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.82 -1.08 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.84 -1.07 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.87 -0.74 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.23 -0.67 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.73 -0.76 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.41 -0.50 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.74 -0.38 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.49 -0.12 17 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 4.13 -0.22 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.16 -0.15 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.37 -0.10 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.75 -0.07 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.28 -0.05 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.92 -0.07 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.70 +0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.49 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.33 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
TOTAL CALL 197 4,477 +91
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 49 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.11 +0.03 22 0 175 0
30MAR26 60.00 P 0.48 0.48 0.48 0.45 +0.11 22 2 308 0
30MAR26 62.50 P 1.54 1.54 1.46 1.41 +0.30 23 10 257 +2
30MAR26 65.00 P 0.00 0.00 0.00 3.04 +0.51 24 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 5.05 +0.51 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.46 +0.74 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.25 +0.77 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.74 +0.69 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.24 +0.70 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.74 +0.70 65 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.28 +0.73 72 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.74 +0.69 77 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 159 0
29APR26 57.50 P 0.00 0.00 0.00 0.37 +0.10 21 0 145 0
29APR26 60.00 P 0.00 0.00 0.00 0.95 +0.23 21 0 207 0
29APR26 62.50 P 0.00 0.00 0.00 2.03 +0.37 22 0 94 0
29APR26 65.00 P 0.00 0.00 0.00 3.56 +0.52 23 0 40 0
29APR26 67.50 P 0.00 0.00 0.00 5.35 +0.47 21 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.78 +0.92 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.25 +0.77 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.74 +0.69 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.24 +0.69 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.81 +0.77 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.28 +0.73 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.75 +0.70 54 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28MAY26 52.50 P 0.19 0.19 0.19 0.20 +0.05 21 15 58 +15
28MAY26 55.00 P 0.00 0.00 0.00 0.51 +0.12 21 0 77 0
28MAY26 57.50 P 0.00 0.00 0.00 1.09 +0.21 21 0 113 0
28MAY26 60.00 P 0.00 0.00 0.00 2.12 +0.33 22 0 23 0
28MAY26 62.50 P 3.54 3.54 3.54 3.55 +0.47 22 9 114 +9
28MAY26 65.00 P 0.00 0.00 0.00 5.31 +0.57 23 0 251 0
28MAY26 67.50 P 0.00 0.00 0.00 7.37 +0.65 24 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.63 +0.70 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.05 +0.75 29 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.50 +1.02 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.92 +1.36 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.20 +0.52 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.82 +0.68 40 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.32 +1.50 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.29 +0.04 20 0 30 0
29JUN26 55.00 P 0.59 0.59 0.59 0.66 +0.09 20 2 32 +2
29JUN26 57.50 P 1.31 1.31 1.31 1.31 +0.18 20 2 62 +2
29JUN26 60.00 P 0.00 0.00 0.00 2.38 +0.39 21 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.80 +0.47 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.52 +0.50 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.37 +0.43 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.75 +0.66 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.11 +0.81 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.53 +1.05 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.99 +0.70 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.35 +0.63 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.82 +0.68 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.32 +0.81 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.04 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 +0.05 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 +0.07 19 0 22 0
29SEP26 52.50 P 0.51 0.51 0.51 0.57 +0.11 19 6 10 +6
29SEP26 55.00 P 0.00 0.00 0.00 1.10 +0.21 19 0 23 0
29SEP26 57.50 P 1.83 1.83 1.83 1.90 +0.27 19 10 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.96 +0.35 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.33 +0.45 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.99 +0.71 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.89 +0.82 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.87 +0.78 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.28 +0.94 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.66 +1.04 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.99 +0.62 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.35 +0.63 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.82 +0.43 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.32 +0.81 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 +0.04 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 +0.04 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 +0.06 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 +0.09 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 +0.10 18 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.78 +0.17 18 0 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.32 +0.23 17 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.16 +0.31 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.29 +0.41 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.64 +0.50 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.08 +0.58 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.11 +0.66 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.90 +0.69 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.38 +0.88 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.73 +1.07 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.16 +0.79 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.44 +0.72 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.82 +0.43 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.32 +0.81 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 +0.06 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.06 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.34 +0.11 17 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.43 +0.12 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.55 +0.14 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 +0.22 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.55 +0.30 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.35 +0.30 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.47 +0.39 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.86 +0.52 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.48 +0.64 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.29 +0.70 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.30 +0.74 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.48 +0.77 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.79 +0.79 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.20 +0.83 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.48 +0.62 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.91 +0.52 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.32 +0.68 24 0 0 0
TOTAL PUT 56 4,293 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 25.02
30MAR26 15.50 C 0.00 0.00 0.00 9.60 +0.19 98 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.11 +0.34 95 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.59 +0.32 83 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.05 +0.28 51 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.63 +0.14 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.05 +0.28 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.63 +0.17 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.13 +0.36 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.58 +0.15 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.09 +0.32 48 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.17 +0.27 50 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.19 +0.35 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.17 +0.15 29 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 1.45 +0.17 32 0 30 0
30MAR26 25.00 C 0.76 0.82 0.74 0.82 +0.10 30 25 62 +23
30MAR26 26.00 C 0.00 0.00 0.00 0.41 +0.07 30 0 124 0
30MAR26 27.00 C 0.16 0.17 0.16 0.18 +0.03 30 52 189 +3
30MAR26 28.00 C 0.06 0.06 0.06 0.07 +0.01 30 52 171 +16
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 31 0 682 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,089 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 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 7.63 +0.10 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.05 +0.27 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.63 +0.15 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.13 +0.16 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.77 +0.28 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.18 +0.35 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.29 +0.26 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.27 +0.15 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.52 +0.20 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.81 +0.17 31 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 1.22 +0.12 30 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 0.78 +0.09 29 0 200 0
29APR26 27.00 C 0.43 0.46 0.43 0.46 +0.06 29 4 188 +4
29APR26 28.00 C 0.23 0.23 0.23 0.27 +0.04 29 4 77 +4
29APR26 29.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 56 0
29APR26 30.00 C 0.06 0.06 0.06 0.08 +0.02 29 16 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 0.00 29 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 31 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 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.19 +0.13 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.77 +0.29 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.22 +0.25 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.77 +0.20 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.18 +0.10 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.36 +0.33 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.33 +0.03 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.70 +0.16 29 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 2.07 +0.17 30 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 1.50 +0.13 29 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 1.05 +0.11 29 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.71 +0.09 29 0 17 0
28MAY26 28.00 C 0.00 0.00 0.00 0.46 +0.05 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 23 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.65 +0.04 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.29 +0.39 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.67 +0.14 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.26 +0.20 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.78 +0.30 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.30 +0.33 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.77 +0.17 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.38 +0.30 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.46 +0.27 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.59 +0.29 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.81 +0.24 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.12 +0.20 27 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 +0.17 27 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 1.11 +0.14 27 0 262 0
29JUN26 27.00 C 0.00 0.00 0.00 0.77 +0.11 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.52 +0.09 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.34 +0.07 26 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 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 7.82 +0.29 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.38 +0.30 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.92 +0.27 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.44 +0.28 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.97 +0.28 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.52 +0.29 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.65 +0.23 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.87 +0.23 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.18 +0.20 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.57 +0.16 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.06 +0.14 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.64 +0.13 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.29 +0.10 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.01 +0.09 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 +0.07 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 +0.06 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 +0.05 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.83 +0.17 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.45 +0.37 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.98 +0.33 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.44 +0.18 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.97 +0.18 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.54 +0.15 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.86 +0.22 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.09 +0.18 30 0 0 0
30DEC26 23.00 C 3.50 3.50 3.50 3.47 +0.13 30 3 25 +3
30DEC26 24.00 C 0.00 0.00 0.00 2.96 +0.18 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.46 +0.15 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.05 +0.13 29 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.69 +0.09 29 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 +0.08 29 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.16 +0.07 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.96 +0.06 29 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.79 +0.06 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 +0.04 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 +0.04 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.45 +0.29 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.98 +0.31 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.50 +0.24 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.07 +0.19 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.70 +0.23 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.95 +0.16 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.31 +0.16 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.76 +0.22 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.27 +0.14 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.82 +0.13 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.42 +0.12 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.08 +0.11 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.78 +0.10 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.52 +0.08 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.31 +0.08 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.11 +0.07 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 +0.08 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 +0.08 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
TOTAL CALL 156 6,042 +53
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 87 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 -0.06 30 0 1,304 0
30MAR26 24.00 P 0.38 0.38 0.38 0.35 -0.12 30 8 221 0
30MAR26 25.00 P 0.00 0.00 0.00 0.73 -0.17 29 0 197 0
30MAR26 26.00 P 0.00 0.00 0.00 1.31 -0.22 28 0 223 0
30MAR26 27.00 P 0.00 0.00 0.00 2.08 -0.23 27 0 156 0
30MAR26 28.00 P 0.00 0.00 0.00 3.02 -0.27 30 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 4.03 -0.23 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.98 -0.39 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.15 -0.11 63 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.98 -0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.17 -0.09 78 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.98 -0.28 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.98 -0.28 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.98 -0.38 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.98 -0.30 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 16 0
29APR26 22.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.36 -0.07 30 0 141 0
29APR26 24.00 P 0.00 0.00 0.00 0.66 -0.10 29 0 110 0
29APR26 25.00 P 0.00 0.00 0.00 1.07 -0.14 29 0 180 0
29APR26 26.00 P 0.00 0.00 0.00 1.62 -0.18 28 0 169 0
29APR26 27.00 P 0.00 0.00 0.00 2.30 -0.37 27 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.12 -0.30 27 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 4.03 -0.29 27 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 5.01 -0.37 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.15 -0.11 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.98 -0.28 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.17 -0.09 54 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.98 -0.34 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.98 -0.28 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.98 -0.38 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.98 -0.30 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.53 -0.07 29 0 9 0
28MAY26 24.00 P 0.00 0.00 0.00 0.85 -0.09 28 0 48 0
28MAY26 25.00 P 1.30 1.30 1.30 1.27 -0.14 28 1 121 0
28MAY26 26.00 P 0.00 0.00 0.00 1.82 -0.18 27 0 272 0
28MAY26 27.00 P 0.00 0.00 0.00 2.49 -0.31 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.27 -0.33 27 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.10 -0.41 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.05 -0.33 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.15 -0.13 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.98 -0.37 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.17 -0.12 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.98 -0.38 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.08 -0.26 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.08 -0.28 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.08 -0.24 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 -0.05 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.82 -0.08 25 0 33 0
29JUN26 24.00 P 1.21 1.21 1.21 1.25 -0.10 25 16 18 +15
29JUN26 25.00 P 0.00 0.00 0.00 1.78 -0.13 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 2.41 -0.16 25 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 3.12 -0.19 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 3.91 -0.21 23 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.75 -0.23 20 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.63 -0.24 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.54 -0.46 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.47 -0.26 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.41 -0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.36 -0.26 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.32 -0.59 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.27 -0.63 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.23 -0.66 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.03 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.04 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.04 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.05 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.05 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.03 -0.08 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 -0.11 28 0 48 0
29SEP26 24.00 P 1.91 1.91 1.91 1.87 -0.13 28 3 51 +3
29SEP26 25.00 P 0.00 0.00 0.00 2.40 -0.15 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.00 -0.16 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.67 -0.18 27 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.39 -0.20 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.17 -0.42 26 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 5.96 -0.42 25 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.81 -0.25 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.80 -0.23 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.57 -0.31 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.63 -0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.41 -0.50 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.38 -0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.52 -0.37 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.04 29 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.05 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 -0.07 29 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 -0.06 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.40 -0.09 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 -0.09 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.27 -0.12 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.81 -0.13 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.41 -0.15 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.97 -0.38 27 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.77 -0.34 28 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.55 -0.15 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.36 -0.16 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.23 -0.09 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.89 -0.36 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.95 -0.18 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.66 -0.37 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.75 -0.18 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.65 -0.25 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.63 -0.26 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 -0.03 29 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 -0.03 29 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 -0.05 29 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 -0.05 29 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.27 -0.07 29 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.65 -0.07 29 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.07 -0.08 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.55 -0.10 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.08 -0.13 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.70 -0.12 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.35 -0.15 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.05 -0.15 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.82 -0.15 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.60 -0.14 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.39 -0.20 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.23 -0.22 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.12 -0.19 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.99 -0.17 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.90 -0.16 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.82 -0.15 28 0 0 0
TOTAL PUT 28 5,584 +18
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$ 415.00
06MAR26 290.00 C 0.00 0.00 0.00 125.00 +7.53 0 0 0 0
06MAR26 295.00 C 0.00 0.00 0.00 120.00 +7.52 0 0 0 0
06MAR26 300.00 C 0.00 0.00 0.00 115.00 +7.51 0 0 0 -3
06MAR26 310.00 C 0.00 0.00 0.00 105.00 +7.50 0 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 95.00 +7.48 0 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 85.00 +7.46 0 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 75.00 +7.43 0 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 65.00 +7.40 0 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 55.00 +5.91 0 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 45.00 +6.13 0 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 35.00 +6.50 0 0 0 0
06MAR26 390.00 C 0.00 0.00 0.00 25.00 +7.32 0 0 0 -94
06MAR26 400.00 C 7.20 13.10 7.20 15.00 +6.31 0 53 0 -116
06MAR26 410.00 C 1.25 5.55 0.99 5.00 +3.32 0 504 0 -1,602
06MAR26 420.00 C 0.20 0.37 0.10 0.00 -0.49 0 468 2,169 -32
06MAR26 430.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 1,330 0
06MAR26 440.00 C 0.01 0.01 0.01 0.00 -0.14 0 50 585 0
06MAR26 450.00 C 0.04 0.04 0.04 0.00 -0.10 0 7 88 -7
06MAR26 460.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 31 0
06MAR26 470.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 300 0
06MAR26 480.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 30 0
06MAR26 490.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 290.00 C 0.00 0.00 0.00 125.10 +7.58 0 0 0 0
13MAR26 295.00 C 0.00 0.00 0.00 120.10 +7.57 0 0 0 0
13MAR26 300.00 C 0.00 0.00 0.00 115.11 +4.40 83 0 15 0
13MAR26 310.00 C 0.00 0.00 0.00 105.11 +7.41 69 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 95.11 +7.57 0 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 87.67 +10.13 135 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 75.12 +7.55 46 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 65.12 +7.52 0 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 55.13 +6.04 38 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 45.13 +6.26 24 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 35.14 +6.38 26 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 25.26 +7.03 27 0 1,071 0
13MAR26 400.00 C 14.29 16.25 13.42 15.57 +5.12 23 163 2,051 +120
13MAR26 410.00 C 4.15 8.63 4.04 8.04 +3.36 26 376 564 +38
13MAR26 420.00 C 1.50 3.45 1.50 3.24 +1.14 26 821 2,729 +411
13MAR26 430.00 C 0.66 1.33 0.66 1.52 +0.59 31 813 1,389 +654
13MAR26 440.00 C 0.31 0.52 0.31 0.81 +0.39 35 286 801 +266
13MAR26 450.00 C 0.22 0.25 0.22 0.48 +0.26 40 18 133 +3
13MAR26 460.00 C 0.00 0.00 0.00 0.32 +0.21 44 0 5 0
13MAR26 470.00 C 0.00 0.00 0.00 0.23 +0.15 49 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 0.18 +0.11 53 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.16 +0.10 58 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.13 +0.08 62 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.11 +0.07 66 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.10 +0.07 70 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.09 +0.07 74 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.08 +0.07 78 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 200.07 +7.58 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 195.07 +7.58 0 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 190.08 +7.58 111 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 185.08 +7.58 104 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 180.08 +7.58 94 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 175.08 +7.58 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 170.08 +7.58 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 165.08 +7.57 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 160.09 +7.58 90 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 155.09 +7.58 84 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 150.09 +7.58 74 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 145.09 +7.58 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 140.09 +7.57 0 0 73 0
30MAR26 280.00 C 0.00 0.00 0.00 135.18 +7.66 89 0 114 0
30MAR26 285.00 C 0.00 0.00 0.00 130.10 +7.58 71 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 125.10 +7.58 66 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 120.10 +7.57 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 115.11 +4.40 65 0 43 0
30MAR26 310.00 C 0.00 0.00 0.00 105.11 +7.41 58 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 95.11 +7.57 49 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 87.67 +10.13 85 0 226 0
30MAR26 340.00 C 0.00 0.00 0.00 75.19 +5.62 50 0 204 0
30MAR26 350.00 C 0.00 0.00 0.00 65.12 +7.52 34 0 253 0
30MAR26 360.00 C 54.20 54.20 54.20 55.13 +6.04 32 1 562 -1
30MAR26 370.00 C 0.00 0.00 0.00 45.14 +6.27 28 0 663 0
30MAR26 380.00 C 28.76 28.76 28.76 35.26 +6.50 28 10 809 +10
30MAR26 390.00 C 25.00 25.00 25.00 25.62 +5.71 26 1 1,258 0
30MAR26 400.00 C 14.14 17.68 14.14 17.30 +4.63 26 32 2,825 +30
30MAR26 410.00 C 7.92 11.80 7.92 11.04 +3.12 26 209 4,564 -60
30MAR26 420.00 C 5.07 7.40 5.07 6.83 +1.66 26 753 6,023 +345
30MAR26 430.00 C 3.10 4.50 3.10 4.34 +0.78 27 819 5,242 +26
30MAR26 440.00 C 1.92 2.84 1.92 2.77 +0.29 29 171 4,815 +135
30MAR26 450.00 C 1.43 1.80 1.43 1.79 +0.03 30 248 6,634 +112
30MAR26 460.00 C 1.10 1.18 0.98 1.17 -0.10 31 136 6,872 -51
30MAR26 470.00 C 0.84 0.84 0.71 0.77 -0.16 32 41 3,989 +4
30MAR26 480.00 C 0.00 0.00 0.00 0.54 -0.17 34 0 3,083 0
30MAR26 490.00 C 0.00 0.00 0.00 0.36 -0.19 35 0 2,499 0
30MAR26 500.00 C 0.35 0.35 0.35 0.25 -0.18 36 50 9,308 0
30MAR26 510.00 C 0.00 0.00 0.00 0.18 -0.17 38 0 2,455 0
30MAR26 520.00 C 0.22 0.22 0.22 0.13 -0.16 39 50 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.10 -0.16 40 0 10,531 0
30MAR26 540.00 C 0.25 0.25 0.25 0.08 -0.14 42 2 1,819 -2
30MAR26 550.00 C 0.15 0.15 0.15 0.06 -0.13 43 2 543 0
30MAR26 560.00 C 0.15 0.15 0.15 0.04 -0.13 44 2 442 -2
30MAR26 570.00 C 0.15 0.15 0.15 0.03 -0.12 44 2 575 -2
30MAR26 580.00 C 0.08 0.15 0.08 0.02 -0.11 45 4 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 125.10 +7.58 50 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 120.10 +7.57 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 115.11 +4.40 50 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 105.11 +7.41 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 95.11 +7.57 38 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 87.67 +10.13 58 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 77.37 +7.80 51 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 65.12 +7.51 0 0 30 0
29APR26 360.00 C 0.00 0.00 0.00 55.18 +5.82 28 0 30 0
29APR26 370.00 C 0.00 0.00 0.00 45.34 +6.47 26 0 30 0
29APR26 380.00 C 0.00 0.00 0.00 36.54 +5.84 27 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 28.59 +5.42 26 0 362 0
29APR26 400.00 C 20.27 21.92 20.27 21.67 +4.32 26 151 1,673 +50
29APR26 410.00 C 13.74 16.50 13.74 16.22 +3.31 25 136 1,373 +88
29APR26 420.00 C 9.75 12.35 9.75 11.78 +2.10 25 189 2,704 +102
29APR26 430.00 C 7.20 9.06 6.74 8.75 +1.87 26 530 1,954 +116
29APR26 440.00 C 5.40 6.50 5.40 6.71 +1.96 27 73 2,292 +30
29APR26 450.00 C 3.62 4.71 3.62 5.24 +2.04 28 66 1,313 +64
29APR26 460.00 C 3.12 3.57 3.10 4.12 +2.02 29 409 1,145 +293
29APR26 470.00 C 2.60 2.60 2.55 3.32 +1.97 31 16 2,322 0
29APR26 480.00 C 1.90 1.90 1.90 2.71 +1.86 32 10 1,843 0
29APR26 490.00 C 1.58 1.58 1.58 2.20 +1.65 33 7 1,276 +7
29APR26 500.00 C 1.25 1.31 1.25 1.87 +1.44 34 71 10,324 -50
29APR26 510.00 C 1.08 1.08 1.03 1.55 +1.20 36 5 1,273 0
29APR26 520.00 C 0.90 0.90 0.90 1.35 +1.06 37 15 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 1.17 +0.91 38 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 1.01 +0.79 39 0 300 0
29APR26 550.00 C 0.56 0.56 0.56 0.91 +0.72 41 26 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.85 +0.68 42 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.73 +0.58 43 0 301 0
29APR26 580.00 C 0.39 0.39 0.39 0.67 +0.54 44 30 738 +30
28MAY26 290.00 C 0.00 0.00 0.00 125.10 +7.58 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 120.10 +7.57 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 115.11 +4.40 41 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 105.11 +7.41 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 95.11 +7.57 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 87.67 +7.80 46 0 30 0
28MAY26 340.00 C 0.00 0.00 0.00 77.37 +7.74 41 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 65.20 +5.54 27 0 12 0
28MAY26 360.00 C 0.00 0.00 0.00 55.61 +6.25 26 0 240 0
28MAY26 370.00 C 47.82 47.82 47.82 47.81 +5.81 29 30 160 +30
28MAY26 380.00 C 0.00 0.00 0.00 37.71 +4.07 24 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 30.94 +4.01 24 0 140 0
28MAY26 400.00 C 23.08 23.08 23.08 25.86 +4.35 26 30 616 +30
28MAY26 410.00 C 19.00 20.60 19.00 20.94 +3.63 26 80 852 +28
28MAY26 420.00 C 15.61 16.41 15.57 16.19 +2.69 25 182 1,550 +150
28MAY26 430.00 C 12.00 13.00 12.00 12.63 +2.05 26 118 968 +103
28MAY26 440.00 C 8.10 10.08 8.10 9.73 +1.41 26 116 1,429 +67
28MAY26 450.00 C 7.07 7.88 7.07 7.50 +1.02 26 1,007 1,151 +673
28MAY26 460.00 C 5.99 6.13 5.99 5.74 +0.82 26 15 3,598 +5
28MAY26 470.00 C 4.95 4.95 4.95 4.35 +0.63 27 10 2,028 +10
28MAY26 480.00 C 4.00 4.00 3.83 3.26 +0.42 27 53 3,288 0
28MAY26 490.00 C 0.00 0.00 0.00 2.42 +0.28 27 0 2,413 0
28MAY26 500.00 C 2.48 2.48 2.48 1.87 +0.29 27 19 394 0
28MAY26 510.00 C 0.00 0.00 0.00 1.55 +0.33 28 0 3,090 0
28MAY26 520.00 C 1.89 1.89 1.88 1.35 +0.44 29 130 340 +130
28MAY26 530.00 C 0.00 0.00 0.00 1.17 +0.51 30 0 145 0
28MAY26 540.00 C 0.00 0.00 0.00 1.01 +0.51 31 0 94 0
28MAY26 550.00 C 0.00 0.00 0.00 0.91 +0.54 32 0 72 0
28MAY26 560.00 C 0.00 0.00 0.00 0.85 +0.56 34 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.73 +0.52 35 0 105 0
28MAY26 580.00 C 0.00 0.00 0.00 0.67 +0.51 35 0 213 0
28MAY26 590.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 195.07 +7.58 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 190.08 +7.58 65 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 185.08 +7.58 63 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 180.08 +7.58 61 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.08 +7.58 59 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 170.08 +7.58 57 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 165.08 +7.57 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 160.09 +7.58 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 155.09 +7.58 51 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 150.09 +7.58 49 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 145.09 +7.58 47 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 140.09 +7.57 45 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 135.18 +7.66 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 130.10 +7.58 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 125.10 +7.58 40 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 120.10 +7.57 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 115.98 +5.27 45 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 105.11 +7.41 33 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 95.11 +7.57 30 0 46 0
29JUN26 330.00 C 0.00 0.00 0.00 87.67 +7.80 38 0 153 0
29JUN26 340.00 C 0.00 0.00 0.00 77.37 +7.74 34 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 65.83 +4.90 26 0 90 0
29JUN26 360.00 C 0.00 0.00 0.00 57.25 +4.67 26 0 66 0
29JUN26 370.00 C 48.00 50.20 48.00 50.73 +8.17 28 64 640 +19
29JUN26 380.00 C 0.00 0.00 0.00 43.30 +5.83 27 0 484 0
29JUN26 390.00 C 0.00 0.00 0.00 35.86 +4.86 26 0 478 0
29JUN26 400.00 C 29.60 29.60 29.60 29.61 +4.04 25 30 643 +30
29JUN26 410.00 C 0.00 0.00 0.00 24.29 +3.47 25 0 769 0
29JUN26 420.00 C 19.23 19.72 19.17 19.85 +2.83 25 210 5,799 +138
29JUN26 430.00 C 15.66 15.80 15.66 16.11 +2.49 25 16 1,292 0
29JUN26 440.00 C 12.35 13.26 12.35 13.40 +2.11 26 192 853 +62
29JUN26 450.00 C 8.50 10.79 8.50 11.23 +2.08 27 801 2,430 +286
29JUN26 460.00 C 7.56 8.89 7.56 9.52 +1.96 27 547 3,699 +31
29JUN26 470.00 C 7.10 7.20 7.00 8.09 +1.87 28 9 1,774 0
29JUN26 480.00 C 5.30 5.90 5.30 6.89 +1.70 29 135 2,830 +120
29JUN26 490.00 C 4.65 4.65 4.65 5.94 +1.56 30 3 4,682 0
29JUN26 500.00 C 3.68 3.99 3.68 5.12 +1.44 30 54 1,982 0
29JUN26 510.00 C 3.49 3.49 3.49 4.44 +1.37 31 50 592 -29
29JUN26 520.00 C 0.00 0.00 0.00 3.91 +1.27 32 0 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 3.38 +1.26 33 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 3.03 +1.21 33 0 1,261 0
29JUN26 550.00 C 1.89 1.89 1.89 2.79 +1.25 34 1 247 0
29JUN26 560.00 C 1.55 1.55 1.54 2.47 +1.17 35 10 401 +1
29JUN26 570.00 C 0.00 0.00 0.00 2.24 +1.11 36 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 2.05 +1.08 36 0 518 0
29JUN26 590.00 C 0.00 0.00 0.00 1.86 +1.03 37 0 44 0
29JUN26 600.00 C 1.09 1.15 1.09 1.63 +0.89 38 8 20 +8
29SEP26 290.00 C 0.00 0.00 0.00 126.13 +8.61 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 120.10 +7.49 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 115.98 +5.27 30 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 105.86 +7.51 27 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 96.04 +8.07 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.67 +7.22 26 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 81.10 +5.59 28 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 69.57 +4.33 23 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 62.40 +4.41 24 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 56.77 +2.80 25 0 47 0
29SEP26 380.00 C 49.60 50.00 49.60 49.39 +4.46 24 2 19 +2
29SEP26 390.00 C 0.00 0.00 0.00 43.58 +4.17 25 0 213 0
29SEP26 400.00 C 0.00 0.00 0.00 38.33 +4.08 25 0 448 0
29SEP26 410.00 C 32.69 32.69 32.48 33.38 +3.60 25 31 1,630 +15
29SEP26 420.00 C 28.02 28.02 28.02 29.08 +3.04 25 30 3,675 0
29SEP26 430.00 C 25.00 25.00 25.00 25.45 +2.60 26 4 566 +2
29SEP26 440.00 C 21.00 21.00 21.00 22.20 +2.22 26 1 2,491 0
29SEP26 450.00 C 18.30 18.30 18.30 19.44 +1.96 26 6 933 +6
29SEP26 460.00 C 15.60 15.60 15.60 16.88 +1.59 26 1 206 0
29SEP26 470.00 C 0.00 0.00 0.00 14.78 +1.38 27 0 1,496 0
29SEP26 480.00 C 0.00 0.00 0.00 12.84 +1.15 27 0 79 0
29SEP26 490.00 C 0.00 0.00 0.00 11.22 +0.91 27 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 9.80 +0.87 28 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 8.50 +0.55 28 0 525 0
29SEP26 520.00 C 6.79 6.79 6.79 7.49 +0.51 28 50 475 +50
29SEP26 530.00 C 0.00 0.00 0.00 6.49 +0.37 28 0 195 0
29SEP26 540.00 C 5.46 5.46 5.46 5.72 +0.25 29 1 221 -1
29SEP26 550.00 C 0.00 0.00 0.00 5.03 +0.06 29 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 4.48 +0.10 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 4.00 +0.06 30 0 499 0
29SEP26 580.00 C 0.00 0.00 0.00 3.54 +0.03 30 0 489 0
29SEP26 590.00 C 3.20 3.20 3.20 3.08 0.00 30 10 10 +10
29SEP26 600.00 C 0.00 0.00 0.00 2.75 -0.05 31 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 126.13 +7.47 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 120.91 +6.67 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.49 +5.78 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 107.80 +6.40 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 102.70 +10.93 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 91.22 +5.94 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 82.59 +5.14 23 0 46 0
30DEC26 350.00 C 0.00 0.00 0.00 75.48 +5.32 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 69.17 +5.45 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.36 +1.80 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 56.44 +4.22 25 0 27 0
30DEC26 390.00 C 50.40 50.40 49.96 50.72 +3.88 25 2 31 +2
30DEC26 400.00 C 0.00 0.00 0.00 45.70 +3.85 25 0 1,229 0
30DEC26 410.00 C 37.89 40.58 37.89 40.79 +3.25 25 90 2,458 +90
30DEC26 420.00 C 33.76 35.87 33.76 36.53 +3.23 25 60 2,894 +30
30DEC26 430.00 C 32.16 32.16 32.16 32.73 +2.46 25 12 676 +12
30DEC26 440.00 C 28.80 28.80 28.80 29.58 +2.25 26 1 709 +1
30DEC26 450.00 C 25.00 25.00 25.00 26.43 +1.59 26 2 695 0
30DEC26 460.00 C 22.32 22.32 22.32 23.92 +1.35 26 3 184 0
30DEC26 470.00 C 20.36 20.36 20.36 21.46 +1.06 27 28 43 +17
30DEC26 480.00 C 18.21 18.21 18.21 19.32 +0.59 27 16 170 +16
30DEC26 490.00 C 0.00 0.00 0.00 17.46 +0.39 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 15.61 +0.08 27 0 552 0
30DEC26 510.00 C 13.02 13.02 13.02 14.17 -0.18 28 30 99 +25
30DEC26 520.00 C 0.00 0.00 0.00 12.82 -0.37 28 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 11.48 -0.55 28 0 132 0
30DEC26 540.00 C 0.00 0.00 0.00 10.47 -0.71 29 0 79 0
30DEC26 550.00 C 0.00 0.00 0.00 9.53 -1.18 29 0 39 0
30DEC26 560.00 C 7.77 8.20 7.77 8.60 -1.32 29 29 262 +29
30MAR27 290.00 C 0.00 0.00 0.00 130.40 +6.79 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 126.15 +6.69 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 121.99 +6.69 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 113.73 +6.36 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 102.72 +3.73 23 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 98.27 +5.95 27 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 91.02 +5.83 27 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 81.55 +2.93 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 75.17 +5.15 25 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 69.12 +4.77 25 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 63.44 +4.68 25 0 3 0
30MAR27 390.00 C 55.40 55.40 55.40 58.03 +4.20 25 1 63 +1
30MAR27 400.00 C 0.00 0.00 0.00 53.09 +4.19 26 0 880 0
30MAR27 410.00 C 0.00 0.00 0.00 48.27 +3.61 26 0 820 0
30MAR27 420.00 C 0.00 0.00 0.00 44.08 +3.60 26 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 39.89 +2.86 26 0 64 0
30MAR27 440.00 C 0.00 0.00 0.00 36.61 +2.71 26 0 61 0
30MAR27 450.00 C 28.84 30.94 28.84 33.48 +2.69 26 18 44 +15
30MAR27 460.00 C 28.20 28.20 28.20 30.51 +2.17 27 12 61 0
30MAR27 470.00 C 25.12 25.98 25.12 28.06 +2.16 27 100 165 +100
30MAR27 480.00 C 22.68 23.68 22.68 25.62 +2.05 27 70 269 +70
30MAR27 490.00 C 20.68 21.56 20.68 23.40 +1.68 27 65 353 +65
30MAR27 500.00 C 19.12 19.68 19.12 21.56 +1.68 27 110 337 +110
30MAR27 510.00 C 0.00 0.00 0.00 19.72 +1.66 28 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 17.98 +1.27 28 0 0 0
30MAR27 530.00 C 15.00 15.00 15.00 16.64 +1.26 28 1 4 +1
30MAR27 540.00 C 0.00 0.00 0.00 15.30 +1.25 28 0 2 0
TOTAL CALL 12,532 226,066 +3,472
06MAR26 290.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
06MAR26 295.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
06MAR26 350.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 31 0
06MAR26 360.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 60 0
06MAR26 370.00 P 0.01 0.01 0.01 0.00 -0.31 0 50 438 -1
06MAR26 380.00 P 0.05 0.05 0.01 0.00 -0.44 0 40 176 0
06MAR26 390.00 P 0.00 0.00 0.00 0.00 -0.73 0 0 472 0
06MAR26 400.00 P 0.50 0.50 0.06 0.00 -1.49 0 127 1,828 -7
06MAR26 410.00 P 4.15 4.15 0.10 0.00 -4.29 0 867 1,499 -567
06MAR26 420.00 P 12.70 12.70 4.75 5.00 -7.69 0 207 0 -278
06MAR26 430.00 P 19.82 19.83 14.60 15.00 -7.81 0 84 0 -157
06MAR26 440.00 P 0.00 0.00 0.00 25.00 -8.41 0 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 35.00 -8.96 0 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 45.00 -7.67 0 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 55.00 -7.66 0 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 65.00 -9.18 0 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 75.00 -10.13 0 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 85.00 -10.43 0 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 95.00 -7.65 0 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 105.00 -7.66 0 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 115.00 -7.66 0 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 125.00 -7.67 0 0 0 0
13MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
13MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.05 72 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.07 65 0 0 0
13MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.08 58 0 0 0
13MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.10 51 0 0 0
13MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.13 45 0 89 0
13MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.17 38 0 0 0
13MAR26 360.00 P 0.31 0.31 0.21 0.01 -0.22 32 13 83 +13
13MAR26 370.00 P 0.39 0.39 0.31 0.02 -0.59 27 97 150 +74
13MAR26 380.00 P 1.06 1.06 0.70 0.16 -1.25 27 104 732 +89
13MAR26 390.00 P 2.90 2.90 1.30 0.81 -2.43 27 162 865 +31
13MAR26 400.00 P 5.21 5.55 3.20 2.83 -3.99 27 680 851 +340
13MAR26 410.00 P 12.46 12.46 6.99 7.11 -5.39 28 230 296 +12
13MAR26 420.00 P 20.13 20.13 14.30 13.92 -6.49 29 21 170 +20
13MAR26 430.00 P 22.50 23.99 22.30 22.67 -7.66 33 135 321 +105
13MAR26 440.00 P 0.00 0.00 0.00 32.01 -7.92 36 0 0 0
13MAR26 450.00 P 0.00 0.00 0.00 43.02 -6.07 55 0 30 0
13MAR26 460.00 P 0.00 0.00 0.00 53.19 -5.82 66 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 59.72 -9.25 0 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 73.66 -5.28 87 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 82.80 -7.15 85 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 89.83 -10.26 0 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 104.49 -5.31 119 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 110.79 -9.02 0 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 125.07 -4.84 140 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 131.77 -8.27 97 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 75 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 73 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 65 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 63 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 56 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 54 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 166 0
30MAR26 295.00 P 0.13 0.13 0.12 0.01 -0.04 41 30 593 +20
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.07 35 0 1,386 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.08 31 0 977 0
30MAR26 330.00 P 0.42 0.42 0.42 0.02 -0.09 29 42 1,123 +40
30MAR26 340.00 P 0.56 0.56 0.56 0.06 -0.17 29 20 1,783 +20
30MAR26 350.00 P 0.74 0.74 0.72 0.18 -0.36 29 6 7,246 0
30MAR26 360.00 P 1.13 1.13 1.13 0.48 -0.66 28 2 8,479 0
30MAR26 370.00 P 1.61 1.61 1.61 1.12 -1.14 28 94 3,072 +70
30MAR26 380.00 P 3.95 3.95 2.56 2.31 -1.84 28 196 6,174 -9
30MAR26 390.00 P 7.00 7.00 4.29 4.42 -2.37 28 822 5,549 -177
30MAR26 400.00 P 12.30 12.30 7.00 7.28 -3.84 27 968 12,949 -402
30MAR26 410.00 P 13.15 13.38 11.25 12.10 -4.31 27 1,356 8,631 +583
30MAR26 420.00 P 23.24 23.24 17.50 17.80 -6.48 27 395 6,493 -56
30MAR26 430.00 P 33.68 33.68 24.70 25.38 -7.76 28 174 6,231 -162
30MAR26 440.00 P 34.01 34.10 34.01 34.10 -7.00 30 60 2,172 -60
30MAR26 450.00 P 0.00 0.00 0.00 44.13 -4.96 36 0 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 53.19 -7.52 37 0 977 0
30MAR26 470.00 P 0.00 0.00 0.00 61.56 -7.41 29 0 281 0
30MAR26 480.00 P 72.50 73.50 72.00 73.66 -8.13 49 40 327 -23
30MAR26 490.00 P 0.00 0.00 0.00 82.80 -7.78 48 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 91.36 -9.22 32 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 104.49 -6.08 66 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 110.79 -9.77 0 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 125.07 -5.49 77 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 133.25 -7.18 70 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 141.44 -9.11 51 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 153.15 -10.16 77 0 96 0
30MAR26 570.00 P 163.28 163.28 162.68 166.16 -4.25 98 60 135 +60
30MAR26 580.00 P 172.67 173.27 172.63 173.15 -7.38 83 90 390 +90
29APR26 290.00 P 0.42 0.42 0.35 0.03 -0.04 32 70 70 +70
29APR26 295.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 59 0
29APR26 300.00 P 0.52 0.55 0.52 0.07 -0.07 31 20 266 +20
29APR26 310.00 P 0.00 0.00 0.00 0.14 -0.13 31 0 58 0
29APR26 320.00 P 0.00 0.00 0.00 0.27 -0.22 30 0 75 0
29APR26 330.00 P 0.00 0.00 0.00 0.50 -0.36 30 0 157 0
29APR26 340.00 P 0.00 0.00 0.00 0.88 -0.57 29 0 499 0
29APR26 350.00 P 1.98 1.98 1.98 1.50 -0.87 29 1 785 +1
29APR26 360.00 P 3.34 3.34 2.73 2.48 -1.13 28 228 1,636 +184
29APR26 370.00 P 5.12 5.12 4.63 3.91 -1.43 28 41 1,263 +40
29APR26 380.00 P 6.10 6.10 5.48 5.83 -1.97 27 190 1,501 -30
29APR26 390.00 P 8.10 8.60 8.10 8.42 -2.58 26 60 1,982 +34
29APR26 400.00 P 13.54 13.54 11.31 11.56 -3.81 25 105 3,259 -5
29APR26 410.00 P 16.92 16.92 15.80 15.86 -4.88 25 130 3,181 -27
29APR26 420.00 P 25.42 25.53 21.63 21.49 -5.43 24 664 1,597 +373
29APR26 430.00 P 0.00 0.00 0.00 29.04 -4.36 26 0 555 0
29APR26 440.00 P 0.00 0.00 0.00 37.07 -6.64 27 0 537 0
29APR26 450.00 P 0.00 0.00 0.00 46.98 -2.52 32 0 763 0
29APR26 460.00 P 0.00 0.00 0.00 53.19 -7.52 26 0 60 0
29APR26 470.00 P 0.00 0.00 0.00 64.20 -7.39 32 0 176 0
29APR26 480.00 P 0.00 0.00 0.00 73.66 -8.13 34 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 82.80 -7.78 34 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 91.44 -10.46 27 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 104.49 -6.08 46 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 113.18 -7.38 44 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 125.07 -5.49 53 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 133.25 -7.18 49 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 142.82 -7.73 49 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 153.15 -10.16 53 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 166.16 -7.78 67 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 173.15 -10.71 58 0 100 0
28MAY26 290.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.12 -0.06 28 0 98 0
28MAY26 300.00 P 0.00 0.00 0.00 0.17 -0.08 28 0 65 0
28MAY26 310.00 P 0.00 0.00 0.00 0.32 -0.16 28 0 89 0
28MAY26 320.00 P 0.00 0.00 0.00 0.58 -0.28 28 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 1.00 -0.45 27 0 1,073 0
28MAY26 340.00 P 0.00 0.00 0.00 1.65 -0.70 27 0 846 0
28MAY26 350.00 P 3.35 3.38 3.26 2.62 -1.02 27 205 919 +205
28MAY26 360.00 P 4.50 4.57 4.40 4.00 -1.42 27 212 878 +182
28MAY26 370.00 P 6.13 6.13 6.13 5.89 -1.55 27 30 1,392 0
28MAY26 380.00 P 8.61 8.61 8.32 8.11 -2.13 26 84 2,054 +13
28MAY26 390.00 P 13.63 13.63 10.89 10.92 -2.92 25 128 1,923 +60
28MAY26 400.00 P 16.57 16.57 14.69 15.08 -3.16 25 136 2,594 +120
28MAY26 410.00 P 20.12 20.12 19.00 19.13 -4.70 24 200 1,793 +136
28MAY26 420.00 P 27.72 27.88 25.54 24.46 -5.58 24 124 1,641 +84
28MAY26 430.00 P 32.27 32.49 31.40 31.59 -5.95 25 194 1,123 +132
28MAY26 440.00 P 0.00 0.00 0.00 38.63 -6.80 25 0 30 0
28MAY26 450.00 P 0.00 0.00 0.00 46.98 -7.53 26 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 53.48 -7.23 23 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 65.82 -5.77 30 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 73.72 -8.07 29 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 84.80 -5.78 34 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 94.68 -7.22 36 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 104.49 -6.08 38 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 113.18 -7.38 37 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 125.07 -5.49 44 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 133.72 -6.80 43 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 145.54 -5.23 50 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 153.15 -10.16 45 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 166.16 -7.78 56 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 173.15 -10.71 48 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 181.28 -7.56 33 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 191.27 -7.56 0 0 0 0
29JUN26 220.00 P 0.40 0.40 0.40 0.01 0.00 34 10 320 +10
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN26 250.00 P 0.48 0.50 0.48 0.01 -0.01 28 100 326 +100
29JUN26 255.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.14 -0.05 28 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 -0.10 28 0 435 0
29JUN26 295.00 P 0.00 0.00 0.00 0.35 -0.13 28 0 215 0
29JUN26 300.00 P 0.00 0.00 0.00 0.46 -0.16 28 0 231 0
29JUN26 310.00 P 0.00 0.00 0.00 0.77 -0.26 27 0 317 0
29JUN26 320.00 P 0.00 0.00 0.00 1.24 -0.41 27 0 574 0
29JUN26 330.00 P 0.00 0.00 0.00 1.92 -0.61 27 0 2,497 0
29JUN26 340.00 P 3.93 3.93 3.93 2.88 -0.86 27 30 2,014 0
29JUN26 350.00 P 5.54 5.54 4.67 4.22 -1.15 27 180 4,641 -14
29JUN26 360.00 P 6.68 6.68 6.68 5.99 -1.47 27 30 5,643 +30
29JUN26 370.00 P 9.45 9.45 8.22 8.22 -1.47 26 259 3,441 +167
29JUN26 380.00 P 10.65 10.65 10.65 10.49 -2.16 25 68 2,772 +68
29JUN26 390.00 P 16.54 16.54 14.58 13.69 -2.58 25 68 2,913 +68
29JUN26 400.00 P 22.00 22.00 17.49 17.54 -3.09 25 287 4,051 +183
29JUN26 410.00 P 23.33 23.33 21.91 22.16 -3.93 24 126 907 +50
29JUN26 420.00 P 27.50 28.00 27.50 27.68 -4.86 25 2 5,267 +2
29JUN26 430.00 P 34.39 34.39 34.39 34.03 -6.05 25 40 1,195 0
29JUN26 440.00 P 0.00 0.00 0.00 43.61 -5.44 28 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 51.67 -3.60 29 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 58.44 -7.63 28 0 1,036 0
29JUN26 470.00 P 0.00 0.00 0.00 69.06 -4.60 31 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 78.16 -6.18 33 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 87.19 -4.54 34 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 96.95 -6.55 36 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 104.49 -6.08 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 113.18 -7.38 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 125.63 -4.93 40 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 133.72 -6.80 37 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 145.54 -5.23 44 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 154.19 -9.12 42 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 166.16 -7.78 48 0 269 0
29JUN26 580.00 P 0.00 0.00 0.00 173.15 -10.71 43 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 181.63 -7.24 37 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 191.55 -7.30 38 0 0 0
29SEP26 290.00 P 2.90 3.20 2.90 0.98 -0.59 26 3 307 +3
29SEP26 295.00 P 0.00 0.00 0.00 1.25 -0.72 26 0 140 0
29SEP26 300.00 P 0.00 0.00 0.00 1.56 -0.78 26 0 348 0
29SEP26 310.00 P 0.00 0.00 0.00 2.31 -1.04 26 0 330 0
29SEP26 320.00 P 5.60 5.60 5.60 3.34 -1.32 26 10 1,310 0
29SEP26 330.00 P 0.00 0.00 0.00 4.72 -1.56 26 0 976 0
29SEP26 340.00 P 0.00 0.00 0.00 6.44 -1.76 26 0 1,169 0
29SEP26 350.00 P 10.28 10.28 10.28 8.51 -2.19 26 2 1,048 0
29SEP26 360.00 P 0.00 0.00 0.00 11.08 -2.51 26 0 2,455 0
29SEP26 370.00 P 15.45 15.47 15.45 14.18 -2.66 26 195 3,060 +160
29SEP26 380.00 P 0.00 0.00 0.00 17.68 -3.11 26 0 1,249 0
29SEP26 390.00 P 25.50 25.50 22.56 21.73 -3.43 26 37 2,055 0
29SEP26 400.00 P 26.85 26.85 26.85 26.36 -3.59 27 30 2,733 0
29SEP26 410.00 P 32.51 32.51 32.51 31.35 -4.12 27 45 1,956 +45
29SEP26 420.00 P 0.00 0.00 0.00 37.11 -4.60 27 0 3,606 0
29SEP26 430.00 P 0.00 0.00 0.00 43.20 -5.26 27 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 50.38 -5.62 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 57.84 -5.54 28 0 253 0
29SEP26 460.00 P 0.00 0.00 0.00 65.27 -5.95 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 73.63 -6.48 29 0 329 0
29SEP26 480.00 P 82.00 82.00 81.00 81.97 -6.39 30 40 505 0
29SEP26 490.00 P 0.00 0.00 0.00 87.52 -10.12 27 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 98.84 -7.83 30 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 108.69 -7.35 32 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 118.06 -7.18 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 127.51 -5.74 34 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 136.42 -8.41 34 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 146.97 -5.27 37 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 154.19 -9.12 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 166.83 -7.11 39 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 173.15 -10.98 34 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 186.42 -7.61 41 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 192.13 -9.56 34 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 2.29 -0.73 26 0 272 0
30DEC26 295.00 P 0.00 0.00 0.00 2.81 -0.73 26 0 136 0
30DEC26 300.00 P 0.00 0.00 0.00 3.33 -0.77 26 0 324 0
30DEC26 310.00 P 0.00 0.00 0.00 4.52 -1.04 26 0 247 0
30DEC26 320.00 P 8.90 8.90 8.90 5.97 -1.36 26 1 694 +1
30DEC26 330.00 P 0.00 0.00 0.00 7.86 -1.47 26 0 696 0
30DEC26 340.00 P 0.00 0.00 0.00 10.00 -1.92 26 0 281 0
30DEC26 350.00 P 0.00 0.00 0.00 12.57 -2.21 26 0 740 0
30DEC26 360.00 P 0.00 0.00 0.00 15.59 -2.49 26 0 549 0
30DEC26 370.00 P 0.00 0.00 0.00 18.88 -3.00 26 0 762 0
30DEC26 380.00 P 0.00 0.00 0.00 22.83 -3.14 26 0 585 0
30DEC26 390.00 P 28.39 28.39 28.39 26.98 -3.74 26 30 784 +30
30DEC26 400.00 P 36.40 36.40 36.40 31.83 -3.83 27 36 1,559 +36
30DEC26 410.00 P 0.00 0.00 0.00 36.88 -4.43 27 0 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 42.57 -4.53 27 0 2,271 0
30DEC26 430.00 P 0.00 0.00 0.00 48.86 -5.23 27 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 55.76 -4.92 27 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 62.76 -6.12 28 0 613 0
30DEC26 460.00 P 0.00 0.00 0.00 70.19 -6.73 28 0 83 0
30DEC26 470.00 P 0.00 0.00 0.00 77.25 -7.76 28 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 86.27 -7.29 29 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 94.67 -7.50 30 0 340 0
30DEC26 500.00 P 101.00 101.00 101.00 99.88 -8.57 28 3 545 0
30DEC26 510.00 P 0.00 0.00 0.00 112.04 -7.00 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 120.30 -5.18 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.98 -3.78 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 138.05 -6.78 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 146.97 -6.65 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 156.23 -7.08 32 0 0 0
30MAR27 290.00 P 7.40 7.40 7.40 4.11 -0.81 27 10 10 +10
30MAR27 295.00 P 0.00 0.00 0.00 4.75 -1.06 27 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 5.46 -1.09 27 0 40 0
30MAR27 310.00 P 0.00 0.00 0.00 7.17 -1.27 27 0 3 0
30MAR27 320.00 P 11.90 11.90 11.90 9.15 -1.33 27 1 11 +1
30MAR27 330.00 P 0.00 0.00 0.00 11.37 -1.71 27 0 6 0
30MAR27 340.00 P 0.00 0.00 0.00 13.98 -1.86 27 0 2 0
30MAR27 350.00 P 19.88 19.88 19.88 16.93 -2.22 27 2 32 +2
30MAR27 360.00 P 22.35 22.35 22.35 20.24 -2.42 27 2 2 0
30MAR27 370.00 P 0.00 0.00 0.00 23.95 -2.79 27 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 28.04 -2.95 27 0 17 0
30MAR27 390.00 P 0.00 0.00 0.00 32.48 -3.41 27 0 30 0
30MAR27 400.00 P 0.00 0.00 0.00 37.38 -3.49 27 0 790 0
30MAR27 410.00 P 44.50 44.50 44.50 42.50 -4.06 27 1 933 +1
30MAR27 420.00 P 0.00 0.00 0.00 48.23 -4.13 27 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 54.05 -4.92 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 60.82 -5.08 28 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 67.77 -5.19 28 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 74.97 -5.65 29 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 82.65 -3.14 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 90.42 -5.90 29 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 98.47 -3.70 30 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 104.73 -5.11 29 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 112.12 -6.92 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.36 -6.50 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 132.95 -2.67 32 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 138.05 -6.78 29 0 0 0
TOTAL PUT 11,642 212,858 +2,213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.36
30MAR26 15.50 C 0.00 0.00 0.00 12.89 +0.38 85 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.39 +0.38 78 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.89 +0.38 72 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.39 +0.25 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.89 +0.38 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.49 +0.48 102 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.96 +0.45 90 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.39 +0.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.89 +0.38 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.39 +0.37 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.40 +0.38 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.40 +0.38 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.40 +0.41 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.40 +0.37 0 0 0 0
30MAR26 25.00 C 3.45 3.45 3.45 3.45 +0.31 30 8 10 -8
30MAR26 26.00 C 0.00 0.00 0.00 2.43 +0.34 20 0 26 0
30MAR26 27.00 C 1.55 1.55 1.55 1.63 +0.34 25 15 77 -15
30MAR26 28.00 C 0.00 0.00 0.00 0.94 +0.24 24 0 91 0
30MAR26 29.00 C 0.00 0.00 0.00 0.47 +0.12 24 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 0.22 +0.08 25 0 151 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.43 +0.38 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.93 +0.37 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.44 +0.38 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.44 +0.38 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.45 +0.38 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.42 +0.34 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.48 +0.34 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.64 +0.43 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.60 +0.25 20 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.95 +0.31 25 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.30 +0.26 24 0 270 0
29APR26 29.00 C 0.00 0.00 0.00 0.81 +0.17 23 0 40 0
29APR26 30.00 C 0.44 0.44 0.44 0.48 +0.12 24 15 177 +15
29APR26 31.00 C 0.00 0.00 0.00 0.27 +0.07 24 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 90 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.09 +0.50 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.61 +0.51 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.46 +0.36 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.47 +0.36 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.67 +0.53 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.68 +0.40 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.75 +0.40 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.76 +0.23 22 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.13 +0.30 25 0 150 0
28MAY26 28.00 C 1.34 1.34 1.34 1.48 +0.25 24 13 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.99 +0.18 23 0 101 0
28MAY26 30.00 C 0.00 0.00 0.00 0.64 +0.13 23 0 249 0
28MAY26 31.00 C 0.00 0.00 0.00 0.40 +0.08 24 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.58 +0.49 70 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.01 +0.44 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.54 +0.40 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.09 +0.54 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.50 +0.42 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.03 +0.20 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.60 +0.52 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.09 +0.50 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.61 +0.51 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.62 +0.52 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.62 +0.51 36 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.67 +0.53 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.70 +0.42 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.78 +0.41 27 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.94 +0.35 25 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.22 +0.32 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.59 +0.26 24 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 1.11 +0.20 23 0 15 0
29JUN26 30.00 C 0.69 0.69 0.69 0.75 +0.14 23 15 93 +15
29JUN26 31.00 C 0.00 0.00 0.00 0.51 +0.10 24 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 +0.07 24 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.09 +0.52 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.56 +0.48 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.03 +0.20 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.60 +0.52 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.17 +0.58 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.63 +0.53 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.72 +0.41 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.62 +0.29 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.67 +0.25 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.90 +0.34 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.91 +0.19 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.18 +0.27 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.60 +0.24 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.10 +0.21 25 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.68 +0.18 25 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.32 +0.14 25 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.03 +0.11 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 +0.11 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.62 +0.09 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 +0.07 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.60 +0.51 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.17 +0.58 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.63 +0.53 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.72 +0.41 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.75 +0.42 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.87 +0.45 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.90 +0.34 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.06 +0.30 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.47 +0.26 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.89 +0.25 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 +0.22 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.99 +0.19 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.63 +0.17 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.34 +0.17 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.08 +0.14 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 +0.11 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 +0.10 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 +0.08 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 +0.06 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 +0.06 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.17 +0.52 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.63 +0.48 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.72 +0.41 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.75 +0.42 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.87 +0.43 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.08 +0.33 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.43 +0.31 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.78 +0.23 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.25 +0.20 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.78 +0.18 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.35 +0.15 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.99 +0.14 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.67 +0.11 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.39 +0.10 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.16 +0.09 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.96 +0.07 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.79 +0.07 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.65 +0.05 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 +0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
TOTAL CALL 66 3,307 +7
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 146 0
30MAR26 27.00 P 0.34 0.34 0.34 0.22 -0.09 25 10 105 0
30MAR26 28.00 P 0.00 0.00 0.00 0.54 -0.18 25 0 148 0
30MAR26 29.00 P 0.00 0.00 0.00 1.07 -0.28 24 0 148 0
30MAR26 30.00 P 1.91 1.91 1.91 1.82 -0.35 25 15 55 +15
30MAR26 31.00 P 0.00 0.00 0.00 2.77 -0.36 31 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.75 -0.39 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.78 -0.39 46 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.81 -0.39 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.83 -0.19 62 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.87 -0.39 71 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.89 -0.40 78 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.74 -0.58 71 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.84 -0.23 85 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 50 0
29APR26 27.00 P 0.00 0.00 0.00 0.47 -0.11 24 0 205 0
29APR26 28.00 P 0.89 0.89 0.89 0.83 -0.19 24 20 329 0
29APR26 29.00 P 0.00 0.00 0.00 1.35 -0.28 23 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.03 -0.31 24 0 32 0
29APR26 31.00 P 0.00 0.00 0.00 2.91 -0.30 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.82 -0.32 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.79 -0.38 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.81 -0.39 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.83 -0.23 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.87 -0.39 49 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.89 -0.40 54 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.74 -0.58 49 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.84 -0.47 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.29 -0.09 23 0 30 0
28MAY26 26.00 P 0.78 0.78 0.78 0.55 -0.12 24 19 32 +16
28MAY26 27.00 P 0.00 0.00 0.00 0.92 -0.18 24 0 226 0
28MAY26 28.00 P 1.80 1.80 1.45 1.40 -0.24 23 23 220 +10
28MAY26 29.00 P 2.09 2.09 2.09 1.98 -0.29 23 11 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.69 -0.42 23 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.42 -0.47 20 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.33 -0.28 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.27 -0.49 19 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.22 -0.57 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.47 -0.31 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.18 -0.68 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.13 -0.49 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.45 +0.05 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.14 -0.48 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.08 24 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.72 -0.13 24 0 32 0
29JUN26 27.00 P 0.00 0.00 0.00 1.12 -0.16 24 0 1 0
29JUN26 28.00 P 1.80 1.80 1.60 1.58 -0.23 23 16 15 +14
29JUN26 29.00 P 0.00 0.00 0.00 2.15 -0.28 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.84 -0.29 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.77 -0.12 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.39 -0.29 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.31 -0.48 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.52 -0.36 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.47 -0.31 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.20 -0.66 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.13 -0.52 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.45 -0.42 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.16 -0.46 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.05 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 -0.07 26 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 -0.09 26 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.12 26 0 5 0
29SEP26 27.00 P 1.97 1.97 1.97 1.73 -0.14 26 1 1 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.25 -0.18 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.84 -0.21 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.51 -0.24 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.24 -0.27 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.04 -0.27 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.89 -0.30 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.77 -0.33 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.69 -0.34 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.64 -0.35 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.52 -0.39 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.59 -0.37 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.50 -0.46 35 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 0.10 -0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 -0.07 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.08 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 -0.10 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 -0.13 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 -0.16 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 -0.19 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 -0.22 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.40 -0.24 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.18 -0.26 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.99 -0.29 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.86 -0.30 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.76 -0.32 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.69 -0.34 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.64 -0.33 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.62 -0.36 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.57 -0.40 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.49 -0.07 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.71 -0.08 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 -0.12 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 -0.14 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.70 -0.15 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 -0.17 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.68 -0.21 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.25 -0.24 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.90 -0.25 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.60 -0.28 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.34 -0.31 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.15 -0.31 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.99 -0.33 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.86 -0.34 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.77 -0.35 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.71 -0.36 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.67 -0.36 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.64 -0.37 30 0 0 0
TOTAL PUT 115 2,665 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 135.20
06MAR26 100.00 C 0.00 0.00 0.00 35.20 +0.88 0 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 32.70 +0.88 0 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 30.20 +0.88 0 0 0 -34
06MAR26 107.50 C 0.00 0.00 0.00 27.70 +0.88 0 0 0 -18
06MAR26 110.00 C 0.00 0.00 0.00 25.20 +0.88 0 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 22.70 +0.88 0 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 20.20 +0.87 0 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 17.70 +0.87 0 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 15.20 +0.86 0 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 12.70 +0.92 0 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 10.20 +0.96 0 0 0 -7
06MAR26 127.50 C 0.00 0.00 0.00 7.70 +0.94 0 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 5.20 +0.80 0 0 0 -6
06MAR26 132.50 C 1.04 2.53 1.00 2.70 +0.37 0 56 0 -600
06MAR26 135.00 C 0.25 0.65 0.24 0.20 -0.63 0 1,491 93 -301
06MAR26 137.50 C 0.02 0.02 0.02 0.00 -0.23 0 129 650 +89
06MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 229 0
06MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 1 270 -1
06MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 789 0
06MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 2 1,105 0
06MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
06MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
06MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
06MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
06MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
06MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
06MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 635 0
06MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 35.24 +0.92 0 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 33.55 +1.67 154 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 30.25 +0.43 70 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 27.75 +0.93 63 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 25.22 +0.90 0 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 22.73 +0.91 0 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 20.36 +1.03 68 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 17.73 +0.90 0 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 15.29 +0.95 44 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 12.79 +1.01 38 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 10.66 +1.42 50 0 150 0
13MAR26 127.50 C 0.00 0.00 0.00 7.89 +0.76 30 0 450 0
13MAR26 130.00 C 4.42 5.58 4.42 5.74 +0.62 33 402 925 +360
13MAR26 132.50 C 2.52 3.74 2.52 3.97 +0.52 35 187 374 +159
13MAR26 135.00 C 1.30 2.32 1.30 2.16 +0.03 30 227 456 +146
13MAR26 137.50 C 0.97 1.28 0.97 1.35 +0.17 33 133 227 -34
13MAR26 140.00 C 0.35 0.67 0.35 0.86 +0.27 37 569 589 +178
13MAR26 142.50 C 0.23 0.26 0.23 0.57 +0.30 40 51 288 +21
13MAR26 145.00 C 0.11 0.14 0.11 0.40 +0.29 44 37 187 0
13MAR26 147.50 C 0.08 0.08 0.07 0.28 +0.24 47 20 130 +9
13MAR26 150.00 C 0.00 0.00 0.00 0.21 +0.20 51 0 59 0
13MAR26 152.50 C 0.00 0.00 0.00 0.16 +0.15 54 0 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.14 +0.13 58 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.11 +0.10 61 0 0 0
13MAR26 160.00 C 0.00 0.00 0.00 0.10 +0.09 65 0 43 0
13MAR26 162.50 C 0.00 0.00 0.00 0.08 +0.07 68 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.07 +0.06 71 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.06 +0.05 74 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.05 +0.04 76 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.04 +0.03 78 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.03 +0.02 79 0 0 0
13MAR26 177.50 C 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 88.22 +0.14 172 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.22 +1.07 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 86.22 +0.08 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.24 +1.32 210 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 82.74 +1.21 199 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.25 +1.14 194 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 77.72 +1.29 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 75.23 -0.09 159 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 72.73 +1.30 149 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 70.23 +1.30 139 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 67.73 +1.30 129 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 65.23 -0.04 115 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 62.75 +1.31 136 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 60.23 +1.06 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 57.73 +1.29 0 0 185 0
30MAR26 80.00 C 0.00 0.00 0.00 55.23 +1.29 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 52.75 -0.13 108 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 50.24 +0.08 95 0 431 0
30MAR26 87.50 C 0.00 0.00 0.00 47.74 -0.07 87 0 1,070 0
30MAR26 90.00 C 0.00 0.00 0.00 45.87 +0.61 133 0 1,441 0
30MAR26 92.50 C 0.00 0.00 0.00 42.75 +1.08 84 0 1,522 0
30MAR26 95.00 C 0.00 0.00 0.00 40.24 +1.29 0 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 37.74 +1.29 0 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 35.44 +1.12 90 0 3,691 0
30MAR26 102.50 C 32.30 32.30 32.30 33.55 +1.16 103 25 1,676 -25
30MAR26 105.00 C 0.00 0.00 0.00 30.25 +0.43 56 0 1,847 0
30MAR26 107.50 C 27.53 27.63 27.43 27.75 +0.50 51 900 2,205 -557
30MAR26 110.00 C 0.00 0.00 0.00 25.25 +0.57 46 0 6,440 0
30MAR26 112.50 C 0.00 0.00 0.00 22.75 +0.65 41 0 5,759 0
30MAR26 115.00 C 0.00 0.00 0.00 20.36 +1.03 52 0 2,934 0
30MAR26 117.50 C 0.00 0.00 0.00 17.76 +0.93 36 0 2,519 0
30MAR26 120.00 C 13.06 15.15 12.85 15.73 +1.18 51 430 8,527 -91
30MAR26 122.50 C 12.23 12.23 12.23 13.21 +1.07 45 16 964 -6
30MAR26 125.00 C 9.04 10.68 9.02 10.66 +0.82 38 89 3,354 -69
30MAR26 127.50 C 6.73 7.81 6.73 7.98 +0.27 28 105 1,386 0
30MAR26 130.00 C 4.64 6.02 4.64 6.15 +0.37 31 129 4,224 -92
30MAR26 132.50 C 4.08 4.21 4.08 4.43 +0.27 31 49 2,672 -12
30MAR26 135.00 C 2.20 3.20 2.20 3.13 +0.29 31 1,231 6,858 +145
30MAR26 137.50 C 2.19 2.26 2.18 2.26 +0.31 31 14 3,340 +10
30MAR26 140.00 C 1.09 1.60 1.03 1.64 +0.34 32 555 4,111 -307
30MAR26 142.50 C 0.79 1.09 0.79 1.19 +0.34 33 148 1,505 +59
30MAR26 145.00 C 0.49 0.77 0.49 0.86 +0.32 34 281 2,067 +50
30MAR26 147.50 C 0.43 0.53 0.43 0.63 +0.30 34 50 1,152 +23
30MAR26 150.00 C 0.26 0.39 0.26 0.45 +0.26 35 3,317 7,486 -578
30MAR26 152.50 C 0.23 0.30 0.23 0.33 +0.22 36 52 1,609 +1
30MAR26 155.00 C 0.00 0.00 0.00 0.24 +0.18 36 0 980 0
30MAR26 157.50 C 0.14 0.14 0.14 0.17 +0.14 37 100 823 +100
30MAR26 160.00 C 0.10 0.13 0.10 0.13 +0.11 38 95 1,479 +1
30MAR26 162.50 C 0.12 0.12 0.12 0.10 +0.09 39 10 1,014 +10
30MAR26 165.00 C 0.00 0.00 0.00 0.07 +0.06 39 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.06 +0.05 40 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 106 0
30MAR26 175.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 151 0
30MAR26 177.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 388 0
29APR26 92.50 C 0.00 0.00 0.00 42.75 +1.08 66 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.24 +0.13 52 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 37.74 +0.20 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.44 +1.12 66 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 33.55 +1.16 73 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.25 +0.43 45 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 27.75 +0.50 41 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 25.25 +0.57 37 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 22.84 +0.72 42 0 325 0
29APR26 115.00 C 0.00 0.00 0.00 20.36 +0.76 39 0 61 0
29APR26 117.50 C 17.20 17.20 17.20 17.78 +0.95 31 5 245 0
29APR26 120.00 C 13.88 13.88 13.88 15.73 +1.18 38 23 391 +23
29APR26 122.50 C 0.00 0.00 0.00 13.21 +0.94 33 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 10.96 +0.52 31 0 183 0
29APR26 127.50 C 7.68 7.68 7.68 9.07 +0.50 31 54 163 +29
29APR26 130.00 C 6.01 7.53 6.01 7.18 +0.25 29 101 389 +1
29APR26 132.50 C 5.10 6.01 5.10 5.88 +0.35 29 105 1,261 +59
29APR26 135.00 C 4.00 4.80 4.00 4.81 +0.48 29 15 1,321 +3
29APR26 137.50 C 3.07 3.85 3.07 3.82 +0.38 29 115 781 -15
29APR26 140.00 C 2.38 3.01 2.38 3.01 +0.32 29 63 944 +22
29APR26 142.50 C 2.14 2.39 2.14 2.37 +0.28 29 64 592 +11
29APR26 145.00 C 1.36 1.85 1.36 1.85 +0.23 29 178 890 +64
29APR26 147.50 C 1.32 1.44 1.32 1.44 +0.21 29 107 871 +101
29APR26 150.00 C 1.00 1.12 1.00 1.14 +0.23 30 138 864 0
29APR26 152.50 C 0.77 0.77 0.77 0.86 +0.18 30 30 814 0
29APR26 155.00 C 0.57 0.67 0.57 0.63 +0.13 30 2 355 +1
29APR26 157.50 C 0.00 0.00 0.00 0.47 +0.11 30 0 384 0
29APR26 160.00 C 0.34 0.45 0.34 0.34 +0.09 29 23 529 +3
29APR26 162.50 C 0.00 0.00 0.00 0.24 +0.05 29 0 1,285 0
29APR26 165.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 244 0
29APR26 170.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 75 0
28MAY26 90.00 C 0.00 0.00 0.00 45.87 +0.61 78 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 42.75 +0.90 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 40.24 +0.13 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.38 +0.84 66 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.44 +1.12 55 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 33.55 +1.16 60 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.59 +0.77 51 0 60 0
28MAY26 107.50 C 0.00 0.00 0.00 27.75 +0.50 36 0 70 0
28MAY26 110.00 C 0.00 0.00 0.00 25.25 +0.57 33 0 70 0
28MAY26 112.50 C 0.00 0.00 0.00 22.84 +0.72 36 0 10 0
28MAY26 115.00 C 19.49 19.49 19.39 20.36 +0.76 33 45 1,557 +30
28MAY26 117.50 C 0.00 0.00 0.00 18.48 +1.65 36 0 0 0
28MAY26 120.00 C 14.18 14.18 14.18 15.73 +1.18 31 28 356 0
28MAY26 122.50 C 0.00 0.00 0.00 13.66 +0.77 30 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 11.87 +1.18 30 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.07 +0.79 29 0 73 0
28MAY26 130.00 C 0.00 0.00 0.00 8.55 +0.55 29 0 64 0
28MAY26 132.50 C 0.00 0.00 0.00 7.29 +0.56 29 1 344 +1
28MAY26 135.00 C 5.90 6.00 5.90 6.16 +0.54 29 4 603 +2
28MAY26 137.50 C 4.63 5.13 4.63 5.28 +0.58 29 31 227 -19
28MAY26 140.00 C 3.91 4.21 3.91 4.47 +0.45 29 9 1,096 +7
28MAY26 142.50 C 3.53 3.53 3.53 3.80 +0.41 29 2,001 2,220 +1,757
28MAY26 145.00 C 2.43 2.91 2.40 3.20 +0.30 30 14 1,232 +9
28MAY26 147.50 C 2.40 2.40 2.40 2.69 +0.25 30 1 1,680 0
28MAY26 150.00 C 1.82 1.92 1.82 2.26 +0.18 30 9 412 +5
28MAY26 152.50 C 1.58 1.58 1.58 1.88 +0.13 30 1 324 0
28MAY26 155.00 C 0.00 0.00 0.00 1.58 +0.09 31 0 253 0
28MAY26 157.50 C 0.00 0.00 0.00 1.31 +0.06 31 0 136 0
28MAY26 160.00 C 0.00 0.00 0.00 1.10 +0.03 31 0 418 0
28MAY26 162.50 C 0.00 0.00 0.00 0.91 +0.01 31 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.76 -0.01 32 0 20 0
28MAY26 167.50 C 0.00 0.00 0.00 0.63 -0.03 32 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.43 -0.05 32 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.35 -0.06 32 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.30 -0.05 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 75.23 -0.09 95 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.73 +1.30 90 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.23 +0.89 85 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.73 +1.30 81 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.23 -0.04 77 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.75 +1.31 77 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.23 +1.06 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 57.73 +1.29 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 55.23 +1.29 0 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 52.75 -0.13 62 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 50.24 +0.08 57 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 47.74 -0.07 54 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 45.87 +0.61 66 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 42.75 +0.90 49 0 132 0
29JUN26 95.00 C 39.70 39.80 39.70 40.24 +0.13 44 2 204 -2
29JUN26 97.50 C 0.00 0.00 0.00 38.38 +0.84 56 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 35.44 +1.12 47 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 33.55 +1.16 51 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 30.59 +0.77 43 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 27.75 +0.50 32 0 911 0
29JUN26 110.00 C 23.23 24.26 23.14 25.26 +0.58 30 180 5,388 +180
29JUN26 112.50 C 0.00 0.00 0.00 22.84 +0.62 30 0 5,251 0
29JUN26 115.00 C 0.00 0.00 0.00 20.44 +0.56 29 0 4,497 0
29JUN26 117.50 C 0.00 0.00 0.00 18.48 +1.32 31 0 236 0
29JUN26 120.00 C 16.25 16.25 16.25 16.24 +1.47 29 90 1,944 +90
29JUN26 122.50 C 0.00 0.00 0.00 14.86 +1.68 31 0 184 0
29JUN26 125.00 C 0.00 0.00 0.00 12.42 +0.45 27 0 6,244 0
29JUN26 127.50 C 0.00 0.00 0.00 10.93 +0.53 27 0 203 0
29JUN26 130.00 C 8.41 8.41 8.41 9.61 +0.58 27 30 2,747 -30
29JUN26 132.50 C 8.10 8.10 8.10 8.37 +0.56 27 2 499 -2
29JUN26 135.00 C 7.23 7.23 7.21 7.25 +0.57 27 2 2,786 -2
29JUN26 137.50 C 6.23 6.23 6.22 6.25 +0.54 27 3 691 0
29JUN26 140.00 C 0.00 0.00 0.00 5.35 +0.46 28 0 1,316 0
29JUN26 142.50 C 4.06 4.44 4.06 4.59 +0.39 28 19 594 +1
29JUN26 145.00 C 3.72 3.78 3.70 3.87 +0.27 28 13 405 +10
29JUN26 147.50 C 3.14 3.14 3.14 3.30 +0.24 28 1 1,288 0
29JUN26 150.00 C 2.50 2.75 2.50 2.76 +0.16 28 21 309 +21
29JUN26 152.50 C 2.14 2.14 2.14 2.33 +0.13 28 175 755 +175
29JUN26 155.00 C 0.00 0.00 0.00 1.96 +0.10 28 0 306 0
29JUN26 157.50 C 0.00 0.00 0.00 1.66 +0.09 28 0 1,525 0
29JUN26 160.00 C 1.43 1.48 1.43 1.39 +0.07 28 2 687 0
29JUN26 162.50 C 0.00 0.00 0.00 1.15 +0.02 28 0 831 0
29JUN26 165.00 C 0.00 0.00 0.00 0.93 +0.01 28 0 497 0
29JUN26 167.50 C 0.83 0.83 0.83 0.76 -0.03 28 83 2,181 +83
29JUN26 170.00 C 0.79 0.79 0.79 0.61 -0.07 28 2 234 +2
29JUN26 172.50 C 0.00 0.00 0.00 0.50 -0.08 28 0 252 0
29JUN26 175.00 C 0.62 0.62 0.62 0.39 -0.09 28 5 180 +5
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.07 28 0 588 0
29SEP26 70.00 C 0.00 0.00 0.00 65.93 +0.66 73 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.75 +1.02 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.23 +1.06 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.73 +0.96 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.23 +1.06 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.75 -0.13 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.24 +0.08 46 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 47.74 -0.07 43 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 45.87 +0.61 48 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 42.75 +0.90 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.95 +0.84 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.38 +0.84 40 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 35.44 +1.12 35 0 250 0
29SEP26 102.50 C 0.00 0.00 0.00 33.55 +1.16 36 0 58 0
29SEP26 105.00 C 0.00 0.00 0.00 30.85 +0.94 33 0 137 0
29SEP26 107.50 C 0.00 0.00 0.00 28.44 +1.19 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 26.46 +1.08 31 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 24.35 +2.13 30 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 21.14 +0.18 25 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 20.46 +1.88 28 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 17.80 -0.19 25 0 1,172 0
29SEP26 122.50 C 0.00 0.00 0.00 16.83 +0.87 27 0 123 0
29SEP26 125.00 C 0.00 0.00 0.00 14.80 +0.80 26 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 13.43 +0.60 26 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 12.16 +0.60 26 0 124 0
29SEP26 132.50 C 10.78 10.78 10.78 10.96 +0.63 26 11 465 +11
29SEP26 135.00 C 0.00 0.00 0.00 9.88 +0.68 26 0 621 0
29SEP26 137.50 C 8.38 8.38 8.38 8.83 +0.48 26 1 1,031 0
29SEP26 140.00 C 7.59 7.59 7.45 7.97 +0.41 26 49 1,963 +49
29SEP26 142.50 C 0.00 0.00 0.00 7.12 +0.30 26 0 145 0
29SEP26 145.00 C 5.80 6.10 5.80 6.40 +0.19 26 73 1,635 +48
29SEP26 147.50 C 4.82 5.43 4.82 5.72 +0.13 27 40 596 +18
29SEP26 150.00 C 4.43 4.85 4.43 5.09 +0.01 27 13 136 -3
29SEP26 152.50 C 3.94 4.23 3.94 4.56 -0.05 27 17 391 +10
29SEP26 155.00 C 3.80 3.80 3.79 4.04 -0.11 27 8 681 +1
29SEP26 157.50 C 0.00 0.00 0.00 3.60 -0.19 27 0 408 0
29SEP26 160.00 C 2.76 3.04 2.76 3.21 -0.24 27 4 323 0
29SEP26 162.50 C 2.44 2.44 2.44 2.82 -0.29 27 50 160 +50
29SEP26 165.00 C 0.00 0.00 0.00 2.52 -0.31 27 0 86 0
29SEP26 167.50 C 0.00 0.00 0.00 2.24 -0.36 27 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.95 -0.41 27 0 27 0
29SEP26 172.50 C 0.00 0.00 0.00 1.75 -0.38 28 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.55 -0.42 28 0 3 0
29SEP26 177.50 C 1.30 1.30 1.30 1.36 -0.45 28 2 2 +2
30DEC26 80.00 C 0.00 0.00 0.00 55.36 +1.19 43 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 52.75 -0.13 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.24 +0.08 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.74 -0.07 34 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 45.87 +0.61 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.75 +0.90 30 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 40.95 +0.84 34 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 38.38 +0.84 31 0 60 0
30DEC26 100.00 C 36.00 36.00 35.15 35.44 +0.83 27 158 2,015 +153
30DEC26 102.50 C 0.00 0.00 0.00 33.55 +0.58 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 31.57 +1.66 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 28.44 -0.04 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.46 +1.05 24 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 24.35 -0.16 23 0 5 0
30DEC26 115.00 C 23.20 23.20 23.20 23.54 +1.16 26 2 165 0
30DEC26 117.50 C 0.00 0.00 0.00 20.95 -0.06 23 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 20.17 +1.29 26 0 148 0
30DEC26 122.50 C 17.50 17.70 17.50 18.00 +0.56 24 2 74 +2
30DEC26 125.00 C 0.00 0.00 0.00 16.61 +0.55 24 0 77 0
30DEC26 127.50 C 0.00 0.00 0.00 15.37 +0.57 25 0 94 0
30DEC26 130.00 C 0.00 0.00 0.00 14.18 +0.63 25 0 320 0
30DEC26 132.50 C 0.00 0.00 0.00 13.05 +0.60 25 0 296 0
30DEC26 135.00 C 0.00 0.00 0.00 12.06 +0.67 25 0 377 0
30DEC26 137.50 C 0.00 0.00 0.00 11.06 +0.69 26 0 470 0
30DEC26 140.00 C 0.00 0.00 0.00 10.08 +0.47 25 0 327 0
30DEC26 142.50 C 0.00 0.00 0.00 9.15 +0.30 25 0 94 0
30DEC26 145.00 C 0.00 0.00 0.00 8.22 +0.05 25 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.46 -0.12 25 0 54 0
30DEC26 150.00 C 0.00 0.00 0.00 6.70 -0.30 25 0 192 0
30DEC26 152.50 C 0.00 0.00 0.00 5.99 -0.46 25 0 57 0
30DEC26 155.00 C 0.00 0.00 0.00 5.39 -0.63 25 0 77 0
30DEC26 157.50 C 0.00 0.00 0.00 4.88 -0.70 25 0 252 0
30DEC26 160.00 C 0.00 0.00 0.00 4.46 -0.69 25 0 419 0
30DEC26 162.50 C 0.00 0.00 0.00 4.02 -0.77 25 0 430 0
30DEC26 165.00 C 0.00 0.00 0.00 3.53 -0.95 25 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 3.13 -1.04 25 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.76 -1.11 25 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 2.39 -1.22 25 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 2.10 -1.40 25 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.84 -1.44 25 0 34 0
30MAR27 100.00 C 37.02 37.02 37.02 36.97 +2.15 28 1 1 +1
30MAR27 102.50 C 0.00 0.00 0.00 34.90 +1.88 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.57 +0.42 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.62 +0.65 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.89 +0.16 23 0 49 0
30MAR27 112.50 C 0.00 0.00 0.00 26.21 +0.58 24 0 0 0
30MAR27 115.00 C 24.20 24.20 24.20 25.44 +1.40 26 1 7 0
30MAR27 117.50 C 0.00 0.00 0.00 23.10 +0.57 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.70 +0.58 25 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 20.33 +0.01 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.99 -0.01 25 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.81 +0.60 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 16.63 +0.64 26 0 97 0
30MAR27 132.50 C 0.00 0.00 0.00 15.52 +0.59 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 14.54 +0.65 26 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 13.55 +0.69 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 12.61 +0.57 26 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 11.81 +0.56 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.01 +0.54 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.20 +0.44 27 0 8 0
30MAR27 150.00 C 0.00 0.00 0.00 9.55 +0.41 27 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 8.92 +0.39 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.29 +0.37 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.69 +0.27 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.21 +0.26 27 0 56 0
30MAR27 162.50 C 0.00 0.00 0.00 6.72 +0.23 28 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.24 +0.21 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.79 -0.03 28 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.44 -0.03 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.24 +0.11 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.87 +0.09 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.51 +0.07 29 0 1 0
TOTAL CALL 15,130 194,892 +1,590
06MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
06MAR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
06MAR26 122.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 139 0
06MAR26 125.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 149 0
06MAR26 127.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 648 0
06MAR26 130.00 P 0.22 0.22 0.02 0.00 -0.35 0 79 648 +4
06MAR26 132.50 P 0.73 0.76 0.03 0.00 -0.82 0 428 2,090 +331
06MAR26 135.00 P 2.80 2.80 0.19 0.00 -1.84 0 209 762 -140
06MAR26 137.50 P 3.92 3.92 2.15 2.30 -1.51 0 71 0 -658
06MAR26 140.00 P 6.64 6.64 4.80 4.80 -1.34 0 189 0 -1,366
06MAR26 142.50 P 8.92 8.92 7.10 7.30 -1.30 0 24 0 -334
06MAR26 145.00 P 0.00 0.00 0.00 9.80 -1.30 0 0 0 -361
06MAR26 147.50 P 13.80 13.80 13.80 12.30 -1.30 0 4 0 -109
06MAR26 150.00 P 0.00 0.00 0.00 14.80 -1.30 0 0 0 -60
06MAR26 152.50 P 0.00 0.00 0.00 17.30 -1.30 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 19.80 -1.30 0 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 22.30 -1.30 0 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 24.80 -1.30 0 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 27.30 -1.30 0 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 29.80 -1.30 0 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 32.30 -1.30 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 34.80 -1.30 0 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 37.30 -1.30 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 39.80 -1.30 0 0 0 0
06MAR26 177.50 P 0.00 0.00 0.00 42.30 -1.30 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 0.05 +0.04 59 0 17 0
13MAR26 112.50 P 0.00 0.00 0.00 0.08 +0.07 57 0 0 0
13MAR26 115.00 P 0.13 0.14 0.11 0.13 +0.12 54 30 82 +27
13MAR26 117.50 P 0.28 0.28 0.16 0.21 +0.17 51 75 201 +75
13MAR26 120.00 P 0.34 0.34 0.27 0.32 +0.19 48 52 343 +51
13MAR26 122.50 P 0.44 0.44 0.44 0.50 +0.16 45 50 151 0
13MAR26 125.00 P 1.33 1.33 0.67 0.77 +0.01 42 249 231 +54
13MAR26 127.50 P 1.90 1.90 1.15 1.19 -0.29 39 414 470 +171
13MAR26 130.00 P 3.30 3.35 1.84 1.95 -0.47 37 642 626 +322
13MAR26 132.50 P 4.80 5.00 2.91 2.98 -0.81 35 588 2,078 +514
13MAR26 135.00 P 5.29 5.47 4.39 4.37 -1.12 32 1,368 1,287 +203
13MAR26 137.50 P 6.60 6.70 6.55 6.61 -0.78 38 58 215 +5
13MAR26 140.00 P 8.70 8.70 8.70 8.70 -0.82 38 1 63 -1
13MAR26 142.50 P 11.80 11.80 11.80 11.05 -0.83 41 10 11 0
13MAR26 145.00 P 0.00 0.00 0.00 13.88 -0.43 58 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 16.40 -0.58 65 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 17.84 -1.54 0 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 20.82 -1.88 50 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 24.04 -0.47 89 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 25.76 -0.60 47 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 27.47 -2.02 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 31.55 -0.35 108 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 33.18 -1.17 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 35.98 -2.17 93 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 37.17 -2.64 0 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 40.35 -1.48 0 0 0 0
13MAR26 175.00 P 0.00 0.00 0.00 43.84 -1.08 127 0 0 0
13MAR26 177.50 P 0.00 0.00 0.00 44.67 -1.63 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,914 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,418 0
30MAR26 85.00 P 0.03 0.03 0.03 0.01 0.00 60 15 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 2,881 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 8,072 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.06 42 0 2,385 0
30MAR26 100.00 P 0.12 0.12 0.12 0.01 -0.10 39 31 14,210 +19
30MAR26 102.50 P 0.15 0.15 0.15 0.02 -0.14 38 100 6,078 +100
30MAR26 105.00 P 0.26 0.26 0.26 0.03 -0.19 37 50 5,011 +50
30MAR26 107.50 P 0.31 0.31 0.30 0.06 -0.25 36 150 1,761 +150
30MAR26 110.00 P 0.50 0.50 0.38 0.11 -0.33 36 77 2,344 0
30MAR26 112.50 P 0.51 0.51 0.48 0.19 -0.39 35 127 960 -1
30MAR26 115.00 P 0.86 0.86 0.63 0.32 -0.47 35 94 1,537 -48
30MAR26 117.50 P 0.94 0.96 0.86 0.52 -0.55 34 126 3,862 -25
30MAR26 120.00 P 1.38 1.38 1.12 0.82 -0.61 34 68 2,465 -20
30MAR26 122.50 P 2.00 2.00 1.49 1.25 -0.67 34 52 1,538 +41
30MAR26 125.00 P 2.58 2.58 1.95 1.83 -0.70 34 161 3,054 +39
30MAR26 127.50 P 3.60 3.60 2.65 2.61 -0.69 33 188 2,531 +25
30MAR26 130.00 P 4.90 4.90 3.50 3.60 -0.64 33 226 4,713 -81
30MAR26 132.50 P 5.70 5.70 4.67 4.57 -0.82 31 131 3,837 -83
30MAR26 135.00 P 7.50 7.50 6.10 6.22 -0.62 32 149 6,225 -78
30MAR26 137.50 P 8.50 8.50 8.39 8.08 -0.40 34 2 2,111 0
30MAR26 140.00 P 9.57 9.57 9.57 9.57 -0.85 31 3 3,700 +3
30MAR26 142.50 P 13.58 13.58 11.67 11.98 -0.70 35 15 1,008 +2
30MAR26 145.00 P 15.48 15.48 14.32 14.32 -0.40 38 3 2,378 -3
30MAR26 147.50 P 0.00 0.00 0.00 16.47 -0.81 37 0 1,313 0
30MAR26 150.00 P 0.00 0.00 0.00 19.18 -0.20 44 650 1,248 +650
30MAR26 152.50 P 0.00 0.00 0.00 21.63 -1.07 47 0 108 0
30MAR26 155.00 P 0.00 0.00 0.00 24.13 -0.38 51 0 551 0
30MAR26 157.50 P 0.00 0.00 0.00 26.49 -0.95 52 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 28.25 -1.74 28 0 196 0
30MAR26 162.50 P 0.00 0.00 0.00 31.72 -0.18 62 0 446 0
30MAR26 165.00 P 0.00 0.00 0.00 33.91 -1.19 60 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 35.98 -2.17 53 0 236 0
30MAR26 170.00 P 0.00 0.00 0.00 38.24 -1.57 0 0 160 0
30MAR26 172.50 P 0.00 0.00 0.00 40.48 -1.35 0 0 12 0
30MAR26 175.00 P 0.00 0.00 0.00 44.55 -0.37 83 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 45.31 -1.92 0 0 0 0
29APR26 92.50 P 0.25 0.26 0.25 0.02 -0.09 35 8 792 0
29APR26 95.00 P 0.30 0.30 0.30 0.03 -0.13 34 60 149 +55
29APR26 97.50 P 0.00 0.00 0.00 0.05 -0.17 34 0 357 0
29APR26 100.00 P 0.00 0.00 0.00 0.09 -0.21 34 0 521 0
29APR26 102.50 P 0.59 0.59 0.55 0.14 -0.27 33 4 541 +4
29APR26 105.00 P 0.72 0.72 0.72 0.22 -0.33 33 20 679 +20
29APR26 107.50 P 0.85 0.85 0.85 0.33 -0.41 33 25 470 0
29APR26 110.00 P 0.98 0.98 0.98 0.49 -0.46 32 52 929 +52
29APR26 112.50 P 1.18 1.20 1.18 0.72 -0.53 32 4 651 +3
29APR26 115.00 P 0.00 0.00 0.00 1.03 -0.58 32 0 967 0
29APR26 117.50 P 2.04 2.04 1.75 1.42 -0.54 32 248 1,065 +248
29APR26 120.00 P 2.68 2.68 2.20 1.91 -0.52 31 262 1,188 +68
29APR26 122.50 P 2.90 2.90 2.66 2.52 -0.53 31 479 833 +218
29APR26 125.00 P 3.96 3.96 3.37 3.29 -0.49 31 30 622 +2
29APR26 127.50 P 4.87 4.88 4.23 4.21 -0.41 31 108 1,957 +83
29APR26 130.00 P 6.20 6.20 5.11 5.20 -0.42 30 121 1,201 +10
29APR26 132.50 P 0.00 0.00 0.00 6.37 -0.41 30 0 1,539 0
29APR26 135.00 P 7.97 7.97 7.67 7.69 -0.45 30 27 495 -23
29APR26 137.50 P 9.69 9.76 9.34 9.35 -0.53 30 92 761 +92
29APR26 140.00 P 11.62 11.62 11.62 10.97 -0.46 29 1 605 +1
29APR26 142.50 P 0.00 0.00 0.00 12.87 -0.62 30 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 14.86 -0.49 30 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 16.97 -0.40 30 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 19.18 -1.29 31 0 61 0
29APR26 152.50 P 0.00 0.00 0.00 21.93 -0.77 35 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 24.13 -0.38 35 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 26.75 -0.69 39 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 28.25 -1.74 23 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 31.72 -0.18 43 0 35 0
29APR26 165.00 P 0.00 0.00 0.00 33.91 -1.19 42 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 36.83 -1.32 49 0 21 0
29APR26 170.00 P 38.38 38.38 38.38 39.40 -0.41 52 10 36 +10
29APR26 172.50 P 0.00 0.00 0.00 41.97 +0.02 55 0 90 0
29APR26 175.00 P 0.00 0.00 0.00 44.55 -0.37 57 0 1 0
29APR26 177.50 P 45.91 45.91 45.91 46.05 -1.18 46 10 11 +10
28MAY26 90.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 298 0
28MAY26 92.50 P 0.00 0.00 0.00 0.07 -0.04 33 0 129 0
28MAY26 95.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 39 0
28MAY26 97.50 P 0.00 0.00 0.00 0.17 -0.05 32 0 32 0
28MAY26 100.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 186 0
28MAY26 102.50 P 0.00 0.00 0.00 0.37 -0.05 32 0 114 0
28MAY26 105.00 P 1.17 1.17 1.17 0.53 -0.06 32 25 92 +25
28MAY26 107.50 P 0.00 0.00 0.00 0.74 -0.09 32 0 113 0
28MAY26 110.00 P 0.00 0.00 0.00 1.00 -0.13 32 0 294 0
28MAY26 112.50 P 2.05 2.05 2.05 1.35 -0.14 32 50 247 +50
28MAY26 115.00 P 0.00 0.00 0.00 1.78 -0.17 31 0 1,148 0
28MAY26 117.50 P 0.00 0.00 0.00 2.29 -0.23 31 0 634 0
28MAY26 120.00 P 3.50 3.50 3.25 2.90 -0.28 31 15 3,617 -1
28MAY26 122.50 P 0.00 0.00 0.00 3.65 -0.31 31 0 580 0
28MAY26 125.00 P 4.91 4.91 4.91 4.50 -0.39 31 2,001 2,323 +1,970
28MAY26 127.50 P 5.92 5.92 5.92 5.47 -0.35 31 90 422 0
28MAY26 130.00 P 0.00 0.00 0.00 6.61 -0.33 31 0 320 0
28MAY26 132.50 P 7.93 8.03 7.93 7.85 -0.37 31 115 345 +30
28MAY26 135.00 P 10.18 10.18 9.29 9.22 -0.43 30 17 563 0
28MAY26 137.50 P 11.03 11.03 10.84 10.85 -0.39 31 60 411 +60
28MAY26 140.00 P 12.44 12.44 12.35 12.43 -0.47 31 11 241 +1
28MAY26 142.50 P 0.00 0.00 0.00 14.45 -0.76 32 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 16.20 -0.88 31 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 18.45 -1.09 33 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 20.59 -0.39 34 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 21.93 -1.61 30 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 24.13 -1.07 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.37 -0.07 37 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 28.57 -1.42 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.72 -0.46 36 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.60 -0.50 41 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.07 -1.08 43 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 39.57 -0.24 44 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 41.97 +0.02 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 44.62 -0.30 48 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 46.83 -0.40 47 0 0 0
29JUN26 60.00 P 0.14 0.14 0.14 0.01 0.00 47 3 949 +3
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 682 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 428 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,048 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 567 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 623 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 621 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,501 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,254 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 4,364 0
29JUN26 87.50 P 0.62 0.62 0.62 0.06 -0.01 31 6 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 4,017 0
29JUN26 92.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 1,604 0
29JUN26 95.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 3,424 0
29JUN26 97.50 P 1.06 1.08 1.06 0.30 -0.05 30 200 962 +36
29JUN26 100.00 P 0.00 0.00 0.00 0.41 -0.08 30 0 4,879 0
29JUN26 102.50 P 1.38 1.43 1.38 0.59 -0.07 30 236 3,048 0
29JUN26 105.00 P 0.00 0.00 0.00 0.80 -0.11 30 0 343 0
29JUN26 107.50 P 0.00 0.00 0.00 1.06 -0.14 30 0 985 0
29JUN26 110.00 P 2.30 2.30 2.22 1.41 -0.14 30 6 1,747 +5
29JUN26 112.50 P 2.56 2.56 2.56 1.82 -0.19 30 30 1,842 -30
29JUN26 115.00 P 3.03 3.03 2.95 2.29 -0.25 30 191 4,722 +190
29JUN26 117.50 P 3.49 3.51 3.49 2.90 -0.25 30 10 1,042 +1
29JUN26 120.00 P 4.16 4.16 4.16 3.58 -0.32 29 5 1,069 +5
29JUN26 122.50 P 4.80 4.80 4.78 4.37 -0.35 29 64 498 +39
29JUN26 125.00 P 5.52 5.60 5.52 5.30 -0.39 29 96 668 +95
29JUN26 127.50 P 6.35 6.56 6.35 6.29 -0.41 29 91 630 +90
29JUN26 130.00 P 8.15 8.15 7.67 7.46 -0.34 29 11 1,700 -9
29JUN26 132.50 P 0.00 0.00 0.00 8.71 -0.36 29 0 544 0
29JUN26 135.00 P 10.96 10.96 10.03 10.10 -0.37 29 51 4,292 0
29JUN26 137.50 P 12.48 12.48 11.75 11.61 -0.42 29 60 430 +21
29JUN26 140.00 P 13.15 13.15 13.15 13.24 -0.25 29 1 800 0
29JUN26 142.50 P 0.00 0.00 0.00 15.02 -0.19 30 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 16.20 -1.70 27 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 18.45 -1.09 29 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 20.86 -0.12 31 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 23.00 -1.21 31 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 25.18 -0.63 32 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 27.45 -0.40 32 0 50 0
29JUN26 160.00 P 0.00 0.00 0.00 29.76 -1.35 33 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 31.72 -1.59 32 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 34.60 -0.82 36 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 37.07 -1.08 37 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 39.57 -1.18 39 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 42.03 -0.58 40 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 44.62 -1.09 42 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 46.83 -1.37 42 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 442 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 54 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 665 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 -0.04 27 0 1,562 0
29SEP26 87.50 P 0.00 0.00 0.00 0.18 -0.06 27 0 659 0
29SEP26 90.00 P 0.00 0.00 0.00 0.25 -0.09 27 0 159 0
29SEP26 92.50 P 1.55 1.55 1.55 0.36 -0.10 27 1 372 +1
29SEP26 95.00 P 0.00 0.00 0.00 0.50 -0.14 27 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 0.68 -0.16 27 0 288 0
29SEP26 100.00 P 0.00 0.00 0.00 0.91 -0.18 27 0 518 0
29SEP26 102.50 P 0.00 0.00 0.00 1.17 -0.24 27 0 1,391 0
29SEP26 105.00 P 0.00 0.00 0.00 1.52 -0.24 27 0 231 0
29SEP26 107.50 P 0.00 0.00 0.00 1.91 -0.31 27 0 269 0
29SEP26 110.00 P 0.00 0.00 0.00 2.40 -0.30 27 0 2,135 0
29SEP26 112.50 P 4.15 4.15 4.15 2.95 -0.37 27 2 1,361 -2
29SEP26 115.00 P 0.00 0.00 0.00 3.59 -0.37 27 0 1,446 0
29SEP26 117.50 P 0.00 0.00 0.00 4.32 -0.44 27 0 559 0
29SEP26 120.00 P 6.03 6.03 6.03 5.14 -0.43 27 5 515 +5
29SEP26 122.50 P 0.00 0.00 0.00 6.05 -0.51 27 0 2,784 0
29SEP26 125.00 P 7.78 7.78 7.78 7.06 -0.50 27 2 237 +2
29SEP26 127.50 P 8.54 8.63 8.54 8.17 -0.57 27 13 127 +13
29SEP26 130.00 P 0.00 0.00 0.00 9.38 -0.56 28 0 1,111 0
29SEP26 132.50 P 10.82 10.82 10.82 10.68 -0.63 28 6 1,301 +6
29SEP26 135.00 P 0.00 0.00 0.00 12.10 -0.57 28 0 668 0
29SEP26 137.50 P 0.00 0.00 0.00 13.56 -0.62 28 0 814 0
29SEP26 140.00 P 0.00 0.00 0.00 15.22 -0.48 28 0 149 0
29SEP26 142.50 P 0.00 0.00 0.00 16.72 -1.21 28 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 17.88 -1.59 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 20.58 -1.03 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 22.52 -1.32 29 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 24.48 -1.00 29 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 26.60 -0.98 30 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 28.74 -1.17 30 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 30.93 -0.98 31 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 33.15 -1.59 31 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 35.45 -0.85 32 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 37.77 -1.30 32 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 39.91 -1.30 32 0 80 0
29SEP26 172.50 P 0.00 0.00 0.00 42.53 -0.08 34 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 44.96 -0.75 35 0 82 0
29SEP26 177.50 P 47.52 47.52 46.61 46.90 -1.30 34 245 509 +245
30DEC26 80.00 P 1.39 1.39 1.39 0.05 -0.11 23 6 401 +6
30DEC26 82.50 P 0.00 0.00 0.00 0.08 -0.16 23 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 0.13 -0.19 23 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.20 -0.23 23 0 117 0
30DEC26 90.00 P 2.30 2.30 2.30 0.30 -0.29 24 2 171 +2
30DEC26 92.50 P 0.00 0.00 0.00 0.44 -0.32 24 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 0.62 -0.42 24 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 0.85 -0.45 24 0 79 0
30DEC26 100.00 P 0.00 0.00 0.00 1.12 -0.54 24 0 2,467 0
30DEC26 102.50 P 0.00 0.00 0.00 1.48 -0.56 24 0 25 0
30DEC26 105.00 P 3.90 3.90 3.90 1.87 -0.66 25 5 102 +5
30DEC26 107.50 P 0.00 0.00 0.00 2.39 -0.64 25 0 164 0
30DEC26 110.00 P 0.00 0.00 0.00 2.93 -0.74 25 0 303 0
30DEC26 112.50 P 0.00 0.00 0.00 3.61 -0.71 25 0 325 0
30DEC26 115.00 P 0.00 0.00 0.00 4.33 -0.79 25 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 5.20 -0.74 26 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 6.09 -0.80 26 0 296 0
30DEC26 122.50 P 0.00 0.00 0.00 7.15 -0.75 26 0 169 0
30DEC26 125.00 P 9.71 9.71 9.71 8.23 -0.76 26 95 244 +95
30DEC26 127.50 P 0.00 0.00 0.00 9.47 -0.73 26 0 146 0
30DEC26 130.00 P 0.00 0.00 0.00 10.75 -0.68 26 0 164 0
30DEC26 132.50 P 0.00 0.00 0.00 12.12 -0.71 27 0 40 0
30DEC26 135.00 P 0.00 0.00 0.00 13.62 -0.64 27 0 60 0
30DEC26 137.50 P 0.00 0.00 0.00 15.13 -0.63 27 0 230 0
30DEC26 140.00 P 16.90 16.90 16.90 16.66 -0.74 27 1 292 +1
30DEC26 142.50 P 0.00 0.00 0.00 18.17 -1.12 27 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 19.55 -1.60 26 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 21.63 -1.47 27 0 30 0
30DEC26 150.00 P 23.50 23.50 23.50 23.37 -1.70 27 4 100 0
30DEC26 152.50 P 0.00 0.00 0.00 25.29 -1.81 27 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 27.25 -1.69 27 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 29.23 -0.68 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 31.31 -1.75 28 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 33.45 -2.27 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 35.62 -1.35 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.77 -1.82 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.17 -1.24 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 42.53 -1.43 30 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 44.96 -0.75 31 0 170 0
30DEC26 177.50 P 47.82 47.82 47.79 47.33 -0.87 31 110 250 +90
30MAR27 100.00 P 4.50 4.50 4.50 1.99 -0.55 26 14 14 +14
30MAR27 102.50 P 0.00 0.00 0.00 2.47 -0.57 26 0 0 0
30MAR27 105.00 P 5.40 5.40 5.40 2.99 -0.61 26 6 21 +6
30MAR27 107.50 P 0.00 0.00 0.00 3.61 -0.65 26 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 4.30 -0.63 26 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 5.04 -0.72 26 0 6 0
30MAR27 115.00 P 0.00 0.00 0.00 5.91 -0.69 26 0 38 0
30MAR27 117.50 P 0.00 0.00 0.00 6.79 -0.74 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.83 -0.73 27 0 39 0
30MAR27 122.50 P 0.00 0.00 0.00 8.91 -0.69 27 0 60 0
30MAR27 125.00 P 0.00 0.00 0.00 10.04 -0.75 27 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 11.32 -0.71 27 0 53 0
30MAR27 130.00 P 0.00 0.00 0.00 12.61 -0.68 27 0 9 0
30MAR27 132.50 P 16.20 16.20 15.51 13.99 -0.72 28 102 132 +72
30MAR27 135.00 P 0.00 0.00 0.00 15.49 -0.67 28 0 120 0
30MAR27 137.50 P 0.00 0.00 0.00 17.00 -0.63 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 18.58 -0.74 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 20.28 -0.77 28 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.00 -0.79 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.74 -0.89 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.62 -0.93 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 27.52 -0.96 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.44 -0.99 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.42 -1.07 30 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 33.49 -1.10 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.58 -1.12 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.68 -1.15 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.83 -1.21 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.05 -1.23 31 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 44.29 -1.25 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.54 -1.27 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.56 -1.55 32 0 5 0
TOTAL PUT 12,584 253,393 +3,463
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$ 7.51
30MAR26 4.60 C 0.00 0.00 0.00 2.96 +0.01 120 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.86 +0.02 115 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.76 +0.02 111 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.66 +0.02 106 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.56 +0.02 102 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.31 +0.02 92 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.06 +0.02 82 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.81 +0.02 72 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.56 +0.02 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.31 +0.02 53 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 -0.02 41 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.01 33 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 -0.01 20 0 488 0
30MAR26 7.50 C 0.19 0.19 0.19 0.17 -0.01 20 13 935 +10
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 20 0 1,186 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 583 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.67 +0.01 71 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.57 +0.01 68 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.32 +0.01 61 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.08 +0.02 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.83 +0.01 50 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.57 +0.03 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 -0.02 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 +0.01 20 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 0.00 19 0 150 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 24 0
29APR26 7.75 C 0.13 0.13 0.13 0.12 0.00 17 142 636 +15
29APR26 8.00 C 0.00 0.00 0.00 0.06 0.00 18 0 248 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 28 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 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.58 +0.02 55 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 -0.03 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.09 -0.02 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.84 -0.03 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.59 -0.02 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.34 0.00 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.08 -0.03 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.84 -0.01 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.26 -0.02 16 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.15 -0.02 16 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 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 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.89 -0.03 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.78 +0.02 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.69 -0.03 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.59 +0.03 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.34 -0.04 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 -0.02 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 -0.03 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.60 -0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 -0.02 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.02 20 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 -0.01 18 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.01 17 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.02 16 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.01 16 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 17 0 326 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.69 -0.03 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 -0.04 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.03 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 -0.02 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 -0.02 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.02 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.01 18 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 0.00 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.02 16 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.03 16 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 -0.04 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 -0.02 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 -0.02 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 +0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.01 16 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 0.00 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 0.00 15 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 0.00 15 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 0.00 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 0.00 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 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 0.00 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 -0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.85 -0.02 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 -0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 +0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.73 -0.02 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.03 15 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 +0.01 15 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.01 15 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 +0.01 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.01 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.01 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 16 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 0.05 +0.01 16 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 155 9,566 +25
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 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 40 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 0.00 0.00 0.00 0.05 0.00 19 0 425 0
30MAR26 7.50 P 0.12 0.12 0.12 0.13 -0.01 18 15 1,120 +15
30MAR26 7.75 P 0.00 0.00 0.00 0.28 0.00 17 0 925 0
30MAR26 8.00 P 0.00 0.00 0.00 0.50 0.00 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.49 -0.02 0 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 53 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 42 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 0.00 0.00 0.00 0.08 -0.01 16 0 453 0
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 16 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.51 -0.01 15 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.75 0.00 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
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 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 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 15 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.34 0.00 15 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.53 -0.01 15 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.75 -0.01 16 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 210 0
29JUN26 6.50 P 0.04 0.04 0.04 0.03 0.00 16 30 416 +30
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 17 0 622 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 0.00 16 0 352 0
29JUN26 7.25 P 0.21 0.21 0.20 0.22 0.00 16 32 58 +21
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.01 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 0.00 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 0.00 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.04 11 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.01 17 0 153 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 138 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.01 16 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.01 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 +0.02 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 0.00 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 +0.02 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.01 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 -0.02 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 +0.02 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 0.00 21 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 0.04 +0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.02 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.02 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.02 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.01 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.02 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.02 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.01 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 +0.01 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 0.00 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.02 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 -0.02 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.01 21 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 0.02 +0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.02 16 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.02 15 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.03 16 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 +0.03 16 0 50 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.02 15 0 23 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 +0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 +0.04 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.03 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 +0.03 17 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 +0.01 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 0.00 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 0.00 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 -0.02 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.43 -0.02 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.67 -0.02 20 0 0 0
TOTAL PUT 77 14,769 +66
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$ 33.20
30MAR26 15.50 C 0.00 0.00 0.00 17.73 -0.76 104 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.23 -0.73 97 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.73 -0.76 90 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.23 -0.73 83 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.73 -0.73 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.23 -0.73 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.73 -0.73 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.23 -0.77 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.70 -0.80 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.23 -0.77 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 12.24 -0.76 65 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 11.24 -0.75 56 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 10.24 -0.77 46 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 9.24 -0.73 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.24 -0.79 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 7.24 -0.87 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 6.33 -0.70 50 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 5.40 -0.61 49 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 4.29 -0.78 30 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 3.35 -0.75 29 0 84 0
30MAR26 31.00 C 2.68 2.68 2.68 2.50 -0.66 30 14 113 0
30MAR26 32.00 C 1.59 1.65 1.59 1.74 -0.60 29 23 2,947 +23
30MAR26 33.00 C 1.14 1.14 1.14 1.14 -0.49 29 15 277 +15
30MAR26 34.00 C 0.70 0.76 0.62 0.69 -0.38 29 25 134 +3
30MAR26 35.00 C 0.46 0.46 0.37 0.40 -0.25 30 27 241 -17
30MAR26 36.00 C 0.22 0.22 0.21 0.22 -0.16 30 16 206 -8
30MAR26 37.00 C 0.15 0.15 0.12 0.11 -0.09 30 95 85 -95
30MAR26 38.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.77 -0.76 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.28 -0.76 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.28 -0.76 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.28 -0.77 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.29 -0.76 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.29 -0.76 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.24 -0.82 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.45 -0.73 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.33 -0.78 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.54 -0.76 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.59 -0.73 33 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.71 -0.69 31 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 2.91 -0.54 29 0 301 0
29APR26 32.00 C 2.20 2.20 2.08 2.14 -0.57 27 36 426 +8
29APR26 33.00 C 0.00 0.00 0.00 1.57 -0.48 27 0 136 0
29APR26 34.00 C 1.13 1.13 1.07 1.11 -0.40 27 30 148 +30
29APR26 35.00 C 0.77 0.81 0.74 0.77 -0.32 27 50 175 +50
29APR26 36.00 C 0.00 0.00 0.00 0.51 -0.24 27 0 100 0
29APR26 37.00 C 0.32 0.34 0.32 0.33 -0.17 27 75 106 +60
29APR26 38.00 C 0.00 0.00 0.00 0.21 -0.11 28 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 18 0
29APR26 44.00 C 0.01 0.01 0.01 0.01 0.00 29 65 65 +65
28MAY26 22.00 C 0.00 0.00 0.00 11.33 -0.76 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.34 -0.76 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.33 -0.78 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.61 -0.57 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.58 -0.64 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.62 -0.56 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.68 -0.63 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.80 -0.58 31 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.85 -0.68 27 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 3.12 -0.59 27 0 62 0
28MAY26 32.00 C 2.36 2.46 2.36 2.45 -0.56 26 30 161 +30
28MAY26 33.00 C 1.85 1.85 1.85 1.90 -0.49 27 7 65 +7
28MAY26 34.00 C 1.44 1.44 1.44 1.44 -0.42 27 7 47 +7
28MAY26 35.00 C 0.00 0.00 0.00 1.07 -0.34 27 0 35 0
28MAY26 36.00 C 0.72 0.72 0.72 0.78 -0.28 27 3 78 -3
28MAY26 37.00 C 0.00 0.00 0.00 0.56 -0.22 27 0 106 0
28MAY26 38.00 C 0.00 0.00 0.00 0.40 -0.17 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.28 -0.12 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.19 -0.09 27 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.12 -0.07 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 15.81 -0.76 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.32 -0.76 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.82 -0.76 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.32 -0.76 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.82 -0.77 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.33 -0.76 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.33 -0.77 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.34 -0.76 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.59 -0.52 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.53 -0.87 44 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.61 -0.64 43 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.63 -0.77 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.65 -0.76 35 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 5.71 -0.60 32 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.80 -0.58 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.00 -0.56 29 0 32 0
29JUN26 31.00 C 3.06 3.06 3.06 3.16 -0.63 27 15 35 +15
29JUN26 32.00 C 2.61 2.61 2.61 2.55 -0.54 27 15 75 +15
29JUN26 33.00 C 2.07 2.07 2.07 2.02 -0.47 27 15 291 +15
29JUN26 34.00 C 0.00 0.00 0.00 1.56 -0.41 27 0 338 0
29JUN26 35.00 C 1.19 1.19 1.19 1.18 -0.34 27 9 223 -9
29JUN26 36.00 C 0.00 0.00 0.00 0.87 -0.28 27 0 126 0
29JUN26 37.00 C 0.00 0.00 0.00 0.64 -0.21 27 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 -0.17 27 0 87 0
29JUN26 39.00 C 0.43 0.43 0.43 0.33 -0.12 27 15 30 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.23 -0.09 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.82 -0.76 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.32 -0.76 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.82 -0.77 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.33 -0.76 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.33 -0.77 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.34 -0.76 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.59 -0.52 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.53 -0.87 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.61 -0.64 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.63 -0.77 33 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.65 -0.76 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.71 -0.60 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.91 -0.55 27 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.17 -0.67 27 0 2 0
29SEP26 31.00 C 3.45 3.45 3.45 3.43 -0.49 26 14 29 +14
29SEP26 32.00 C 0.00 0.00 0.00 2.96 -0.35 27 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 2.40 -0.37 26 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 1.99 -0.31 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.63 -0.28 26 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 1.34 -0.24 27 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 1.09 -0.22 27 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.88 -0.20 27 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.72 -0.16 27 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.59 -0.12 27 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.48 -0.10 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.82 -0.77 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.33 -0.76 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.33 -0.77 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.34 -0.76 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.59 -0.52 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.53 -0.87 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.61 -0.64 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.63 -0.77 28 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.68 -0.73 26 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.88 -0.46 26 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.05 -0.52 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.35 -0.49 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.80 -0.37 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.13 -0.49 24 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.69 -0.42 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.29 -0.38 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.93 -0.36 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.64 -0.31 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.40 -0.28 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.21 -0.24 25 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 1.02 -0.22 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.84 -0.21 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 -0.16 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.56 -0.15 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.46 -0.14 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 -0.13 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.61 -0.64 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.63 -0.77 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.77 -0.67 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.01 -0.63 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.31 -0.61 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.69 -0.57 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.13 -0.52 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.50 -0.49 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.07 -0.44 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.67 -0.41 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.33 -0.36 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.04 -0.32 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.75 -0.32 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.53 -0.31 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.34 -0.26 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.15 -0.23 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.97 -0.23 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.81 -0.18 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.68 -0.17 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.58 -0.14 24 0 0 0
TOTAL CALL 601 10,449 +240
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 4,129 0
30MAR26 29.00 P 0.06 0.06 0.05 0.04 +0.02 30 40 164 +40
30MAR26 30.00 P 0.16 0.16 0.12 0.11 +0.05 30 9 107 0
30MAR26 31.00 P 0.00 0.00 0.00 0.25 +0.10 30 0 151 0
30MAR26 32.00 P 0.50 0.58 0.45 0.51 +0.19 30 178 232 +85
30MAR26 33.00 P 1.00 1.00 0.87 0.91 +0.32 30 11 442 -9
30MAR26 34.00 P 1.52 1.59 1.52 1.47 +0.43 30 26 281 +22
30MAR26 35.00 P 2.28 2.28 2.12 2.17 +0.54 30 45 188 0
30MAR26 36.00 P 0.00 0.00 0.00 3.05 +0.66 33 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 3.98 +0.74 37 0 92 0
30MAR26 38.00 P 0.00 0.00 0.00 4.82 +0.72 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.97 +0.90 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.80 +0.76 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.80 +0.73 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.80 +0.73 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.80 +0.75 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.80 +0.73 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
29APR26 27.00 P 0.06 0.06 0.06 0.03 +0.01 27 20 20 +20
29APR26 28.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 +0.06 28 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.30 +0.10 28 0 116 0
29APR26 31.00 P 0.53 0.55 0.53 0.53 +0.16 28 7 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.84 +0.23 27 0 508 0
29APR26 33.00 P 1.28 1.28 1.28 1.27 +0.32 27 9 36 0
29APR26 34.00 P 1.80 1.80 1.80 1.80 +0.40 27 15 96 +2
29APR26 35.00 P 0.00 0.00 0.00 2.47 +0.50 28 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 3.17 +0.50 27 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 4.01 +0.58 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.86 +0.57 25 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.97 +0.81 34 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.81 +0.68 27 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.91 +0.84 38 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.80 +0.73 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.80 +0.73 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.80 +0.73 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.17 +0.05 27 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.30 +0.09 27 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.49 +0.12 27 0 84 0
28MAY26 31.00 P 0.74 0.74 0.74 0.76 +0.19 27 2 51 +2
28MAY26 32.00 P 1.16 1.16 1.05 1.11 +0.26 27 18 117 +18
28MAY26 33.00 P 0.00 0.00 0.00 1.56 +0.33 27 0 54 0
28MAY26 34.00 P 0.00 0.00 0.00 2.09 +0.39 27 0 102 0
28MAY26 35.00 P 0.00 0.00 0.00 2.72 +0.45 27 0 21 0
28MAY26 36.00 P 0.00 0.00 0.00 3.41 +0.47 27 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 4.32 +0.66 29 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.95 +0.48 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.97 +0.63 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.86 +0.64 27 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.91 +0.76 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.80 +0.73 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.80 +0.59 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.80 +0.46 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.05 27 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 +0.08 27 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 +0.12 27 0 14 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 +0.16 27 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.98 +0.22 27 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 1.36 +0.27 26 0 177 0
29JUN26 32.00 P 0.00 0.00 0.00 1.82 +0.33 26 0 225 0
29JUN26 33.00 P 2.50 2.50 2.50 2.36 +0.39 26 4 320 0
29JUN26 34.00 P 0.00 0.00 0.00 2.99 +0.46 26 0 300 0
29JUN26 35.00 P 0.00 0.00 0.00 3.69 +0.52 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 4.37 +0.41 24 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 5.16 +0.39 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.14 +0.53 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.23 +0.74 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.00 +0.63 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.99 +0.81 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.76 +0.55 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.83 +0.66 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.81 +0.73 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 +0.05 27 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 +0.06 27 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 +0.10 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 +0.14 27 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 +0.18 27 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.15 +0.23 27 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.50 +0.27 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.92 +0.31 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.42 +0.35 27 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 2.99 +0.39 27 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.74 +0.52 28 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 4.28 +0.39 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 5.15 +0.57 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.73 +0.41 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.64 +0.52 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.61 +0.66 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.42 +0.61 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.27 +0.56 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.34 +0.71 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.15 +0.61 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.18 +0.77 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 +0.06 25 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 +0.09 25 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 0.76 +0.12 25 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 1.01 +0.14 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 +0.19 25 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 +0.26 25 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 +0.31 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.69 +0.34 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.29 +0.40 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.92 +0.43 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.58 +0.44 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.31 +0.49 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.07 +0.56 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.87 +0.57 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.72 +0.59 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.59 +0.62 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.48 +0.65 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.37 +0.64 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.28 +0.74 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.18 +0.69 29 0 0 0
30MAR27 25.00 P 0.47 0.47 0.47 0.52 +0.08 24 1 1 +1
30MAR27 26.00 P 0.00 0.00 0.00 0.69 +0.08 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.93 +0.12 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.21 +0.15 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 1.56 +0.20 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.94 +0.24 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.40 +0.27 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.93 +0.33 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.50 +0.37 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.12 +0.39 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.66 +0.28 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.35 +0.29 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.25 +0.47 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.87 +0.35 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.72 +0.41 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.59 +0.46 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.48 +0.65 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.37 +0.53 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.28 +0.74 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.18 +0.69 27 0 0 0
TOTAL PUT 385 12,530 +181
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$ 6.22
30MAR26 3.40 C 0.00 0.00 0.00 2.83 +0.07 102 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.63 +0.07 92 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.53 +0.07 87 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.43 +0.05 83 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.33 +0.07 78 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.23 +0.07 74 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.13 +0.04 70 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.03 +0.07 65 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.93 +0.07 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.72 +0.06 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.63 +0.04 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.53 +0.07 46 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.43 +0.07 43 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.33 +0.07 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.23 +0.07 36 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 +0.07 45 0 672 0
30MAR26 5.50 C 0.76 0.76 0.76 0.76 +0.06 39 14 831 0
30MAR26 5.75 C 0.54 0.54 0.54 0.55 +0.06 38 88 904 -88
30MAR26 6.00 C 0.00 0.00 0.00 0.38 +0.04 39 0 908 0
30MAR26 6.25 C 0.25 0.25 0.25 0.25 +0.03 40 74 1,127 +74
30MAR26 6.50 C 0.13 0.15 0.13 0.16 +0.02 42 160 617 +160
30MAR26 6.75 C 0.10 0.10 0.10 0.09 +0.01 41 6 454 +6
30MAR26 7.00 C 0.07 0.07 0.07 0.05 +0.01 41 7 462 +7
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 43 0 340 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.07 +0.09 66 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.84 +0.06 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.79 +0.11 63 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.64 +0.03 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.54 +0.03 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.34 +0.03 25 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.01 +0.03 30 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.80 +0.04 32 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.64 +0.06 37 0 2,066 0
29APR26 6.00 C 0.00 0.00 0.00 0.47 +0.03 35 0 777 0
29APR26 6.25 C 0.00 0.00 0.00 0.35 +0.04 37 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 143 0
29APR26 6.75 C 0.00 0.00 0.00 0.17 +0.02 37 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 +0.01 38 0 133 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 270 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 37 0 270 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 2.07 +0.05 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.97 +0.05 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.84 +0.04 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.79 +0.07 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.69 +0.08 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.45 +0.01 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.36 +0.04 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.31 +0.08 39 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.07 +0.05 34 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.85 +0.01 31 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.68 +0.05 33 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.54 +0.05 34 0 438 0
28MAY26 6.25 C 0.00 0.00 0.00 0.41 +0.04 34 0 272 0
28MAY26 6.50 C 0.00 0.00 0.00 0.31 +0.02 34 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.23 +0.02 35 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 +0.01 34 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 60 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 0.00 34 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 C 0.02 0.02 0.02 0.01 0.00 37 10 10 +10
29JUN26 3.90 C 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.24 +0.06 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.07 +0.05 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.97 +0.05 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.79 +0.07 39 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.69 +0.08 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 +0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.39 +0.07 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.32 +0.06 33 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 1.11 +0.05 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.91 +0.02 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 +0.04 32 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.59 +0.03 32 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 +0.03 33 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 +0.03 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 +0.02 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 515 0
29JUN26 7.25 C 0.19 0.19 0.19 0.17 +0.01 34 30 210 +30
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 34 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 34 0 150 0
29JUN26 8.50 C 0.07 0.07 0.07 0.04 0.00 35 30 30 +30
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.07 +0.05 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.97 +0.05 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.87 +0.07 34 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.79 +0.07 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.70 +0.07 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.60 +0.07 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.48 +0.04 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.43 +0.08 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.35 +0.08 36 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 +0.07 34 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.96 +0.07 35 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 +0.04 33 0 47 0
29SEP26 6.00 C 0.69 0.69 0.69 0.64 +0.04 33 1 1,209 +1
29SEP26 6.25 C 0.00 0.00 0.00 0.52 +0.04 33 0 1,002 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 +0.04 33 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 +0.03 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 185 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.02 33 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.02 33 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.08 +0.06 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.97 +0.05 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.88 +0.06 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.79 +0.06 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 +0.06 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.61 +0.06 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.52 +0.05 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.45 +0.06 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 +0.07 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 +0.05 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.01 +0.09 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 +0.04 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 +0.04 33 0 178 0
30DEC26 6.25 C 0.63 0.63 0.63 0.61 +0.04 33 50 299 +50
30DEC26 6.50 C 0.00 0.00 0.00 0.51 +0.04 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 +0.03 33 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.03 33 0 141 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 +0.03 32 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30DEC26 8.00 C 0.25 0.25 0.24 0.17 +0.01 32 26 75 +26
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.90 +0.07 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.81 +0.05 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.74 +0.09 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.64 +0.07 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.57 +0.08 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 +0.07 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 +0.05 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 +0.07 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 +0.05 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 +0.03 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 +0.04 33 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 +0.04 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.04 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 +0.03 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
TOTAL CALL 496 24,612 +306
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 110 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 10 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 96 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 201 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 44 0 548 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 1,185 0
30MAR26 5.75 P 0.08 0.08 0.07 0.08 -0.01 40 13 412 +1
30MAR26 6.00 P 0.19 0.19 0.16 0.15 -0.03 39 19 367 -4
30MAR26 6.25 P 0.30 0.30 0.30 0.27 -0.04 40 1 187 -1
30MAR26 6.50 P 0.41 0.41 0.41 0.43 -0.04 42 2 178 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.62 -0.06 43 0 73 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 -0.05 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.07 -0.07 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.53 -0.12 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.83 -0.02 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.30 -0.09 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.55 -0.09 78 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 171 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 531 0
29APR26 5.75 P 0.00 0.00 0.00 0.14 -0.03 35 0 579 0
29APR26 6.00 P 0.24 0.24 0.24 0.23 -0.03 35 30 207 +12
29APR26 6.25 P 0.00 0.00 0.00 0.36 -0.04 37 0 60 0
29APR26 6.50 P 0.00 0.00 0.00 0.51 -0.05 37 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.69 -0.06 38 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.87 -0.07 36 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.11 -0.07 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.29 -0.10 31 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.54 -0.11 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.84 -0.03 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.06 -0.08 51 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.30 -0.09 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.55 -0.09 55 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.85 0.00 72 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
28MAY26 4.80 P 0.03 0.03 0.03 0.02 -0.01 34 5 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 35 0 74 0
28MAY26 5.00 P 0.03 0.03 0.03 0.04 -0.01 35 5 136 +5
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 603 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.18 -0.03 33 0 333 0
28MAY26 6.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 105 0
28MAY26 6.25 P 0.40 0.40 0.40 0.40 -0.05 33 4 4 +4
28MAY26 6.50 P 0.00 0.00 0.00 0.56 -0.04 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.74 -0.04 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.14 -0.06 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.36 -0.07 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.58 -0.09 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.84 -0.04 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.06 -0.09 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.35 -0.04 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.56 -0.08 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.85 -0.03 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 34 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 34 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.01 34 0 126 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 192 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.03 33 0 320 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 -0.03 34 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 -0.05 35 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 -0.05 35 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 -0.05 35 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 -0.05 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.18 -0.06 36 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.40 -0.07 38 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.63 -0.06 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.86 -0.06 41 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.10 -0.08 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.35 -0.07 46 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.61 -0.07 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.86 -0.06 53 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 33 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 33 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 33 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 32 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.02 32 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.01 32 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 -0.02 32 0 322 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.75 -0.04 31 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 -0.04 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.10 -0.04 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.33 -0.02 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 -0.05 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 -0.07 30 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 -0.06 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 -0.07 28 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 -0.06 29 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.59 -0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 -0.04 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.01 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.01 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 -0.02 32 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 -0.02 32 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 -0.02 31 0 48 0
30DEC26 6.25 P 0.83 0.83 0.83 0.84 -0.03 31 1 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.05 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 -0.07 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 -0.06 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.20 -0.05 31 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 -0.08 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.62 -0.08 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 -0.06 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.01 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.02 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 -0.03 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.06 -0.05 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 -0.06 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 -0.05 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.80 -0.06 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.02 -0.04 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 -0.04 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 -0.05 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.05 30 0 0 0
TOTAL PUT 80 20,154 +19
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$ 88.00
30MAR26 18.50 C 0.00 0.00 0.00 70.38 +1.60 381 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 69.86 +1.39 373 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 69.39 +1.43 369 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 68.03 +0.74 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 67.44 +0.16 303 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 67.06 +1.77 354 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 65.52 +1.23 294 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 64.88 +1.59 318 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 63.89 +1.60 310 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 62.90 +1.60 301 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 61.83 +0.64 287 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 61.14 +1.55 300 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 59.46 +0.87 238 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 58.90 +1.60 268 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 57.89 +1.59 259 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.90 +1.59 253 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.91 +0.70 246 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.15 +1.05 253 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.91 +1.60 233 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 52.33 +1.02 181 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 51.91 +1.30 220 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.90 +1.58 213 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.92 +1.00 209 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.92 +1.41 203 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 47.93 +1.30 198 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.93 +1.20 192 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.27 +1.94 202 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 45.19 +1.16 193 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 43.58 +0.93 157 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.95 +1.07 172 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.59 +0.19 149 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.89 +1.55 160 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.97 +1.24 159 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.97 +1.41 154 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.49 +0.93 143 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.09 +1.74 136 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 31.53 +1.66 124 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.97 +1.55 112 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 26.43 +1.65 101 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 23.91 +1.06 91 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.92 +0.97 65 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 19.04 +0.63 76 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 16.72 +0.57 72 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 14.31 +1.11 64 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 12.44 +0.41 66 0 539 0
30MAR26 80.00 C 11.50 11.50 11.50 10.23 +0.03 60 1 75 0
30MAR26 82.50 C 0.00 0.00 0.00 8.80 +0.39 63 0 8 0
30MAR26 85.00 C 0.00 0.00 0.00 7.26 +0.25 62 0 33 0
30MAR26 87.50 C 5.40 5.95 5.40 5.89 +0.10 62 3 68 -2
30MAR26 90.00 C 4.40 5.39 4.40 4.75 +0.07 61 12 63 +9
30MAR26 92.50 C 3.52 4.40 3.52 3.76 +0.02 61 3 53 +3
30MAR26 95.00 C 2.95 3.56 2.95 2.95 -0.01 61 3 117 -2
30MAR26 97.50 C 2.50 2.82 2.50 2.28 -0.04 61 3 59 +1
30MAR26 100.00 C 1.79 2.40 1.79 1.74 -0.05 61 70 132 +6
30MAR26 102.50 C 1.40 1.85 1.40 1.32 -0.05 60 6 106 +3
30MAR26 105.00 C 1.50 1.50 1.22 0.99 -0.05 60 5 121 -2
30MAR26 107.50 C 1.13 1.13 1.01 0.73 -0.06 60 3 77 +1
30MAR26 110.00 C 0.89 0.91 0.82 0.53 -0.06 60 5 183 +1
30MAR26 112.50 C 0.58 0.58 0.58 0.39 -0.04 60 1 77 0
30MAR26 115.00 C 0.40 0.59 0.40 0.28 -0.04 60 5 81 -4
30MAR26 117.50 C 0.41 0.46 0.41 0.20 -0.03 60 2 213 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 -0.03 60 0 112 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 -0.02 60 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 -0.02 60 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 59 0
30MAR26 130.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 71 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 0.00 62 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 0.00 62 0 26 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 66 0 132 0
29APR26 52.50 C 0.00 0.00 0.00 36.49 +0.93 93 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 34.23 +1.88 92 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.75 +1.01 85 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.36 +0.98 80 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.44 +0.71 65 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.68 +0.78 72 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.91 +0.09 61 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.30 +0.75 67 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.62 +0.02 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.63 +0.72 57 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.51 +0.61 63 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.87 +0.43 62 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 11.33 +0.37 62 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 9.79 +0.31 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 8.58 +0.21 60 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 7.49 +0.23 60 0 135 0
29APR26 92.50 C 6.36 6.37 6.36 6.48 +0.21 60 4 76 +1
29APR26 95.00 C 6.16 6.16 6.16 5.57 +0.17 60 1 55 -1
29APR26 97.50 C 0.00 0.00 0.00 4.77 +0.15 60 0 60 0
29APR26 100.00 C 4.90 4.90 4.50 4.07 +0.12 60 4 95 -1
29APR26 102.50 C 4.08 4.08 4.08 3.46 +0.10 60 1 69 -1
29APR26 105.00 C 0.00 0.00 0.00 2.93 +0.09 60 0 51 0
29APR26 107.50 C 3.20 3.20 3.20 2.47 +0.07 60 1 46 0
29APR26 110.00 C 0.00 0.00 0.00 2.08 +0.06 60 0 25 0
29APR26 112.50 C 2.05 2.05 2.05 1.74 +0.04 60 1 18 +1
29APR26 115.00 C 1.98 1.98 1.98 1.45 +0.03 59 2 105 +2
29APR26 117.50 C 0.00 0.00 0.00 1.21 +0.02 59 0 20 0
29APR26 120.00 C 1.30 1.30 1.30 1.01 +0.02 59 1 77 0
29APR26 122.50 C 0.00 0.00 0.00 0.84 +0.02 59 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 0.67 +0.01 59 0 7 0
29APR26 127.50 C 1.09 1.09 1.09 0.55 0.00 59 2 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.46 +0.01 59 0 10 0
29APR26 132.50 C 0.00 0.00 0.00 0.39 +0.02 59 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 0.32 +0.01 59 0 4 0
29APR26 137.50 C 0.00 0.00 0.00 0.26 +0.01 59 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.21 0.00 59 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 0.17 0.00 59 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.14 0.00 59 0 39 0
28MAY26 62.50 C 0.00 0.00 0.00 27.15 +0.75 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.03 -0.05 61 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.06 +0.01 61 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.67 +0.96 66 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.81 +0.53 65 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.70 +0.91 61 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.39 +0.79 63 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.64 +0.21 61 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 13.17 +0.20 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.87 +0.33 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 10.74 +0.32 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.69 +0.29 61 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 8.71 +0.26 61 0 4 0
28MAY26 95.00 C 0.00 0.00 0.00 7.77 +0.22 61 0 4 0
28MAY26 97.50 C 6.83 6.83 6.83 6.92 +0.20 61 15 15 +15
28MAY26 100.00 C 6.98 6.99 6.65 6.15 +0.17 61 13 23 +5
28MAY26 102.50 C 0.00 0.00 0.00 5.46 +0.16 61 0 20 0
28MAY26 105.00 C 0.00 0.00 0.00 4.84 +0.14 61 0 3 0
28MAY26 107.50 C 0.00 0.00 0.00 4.28 +0.12 61 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 3.78 +0.11 61 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 3.33 +0.09 61 0 0 0
28MAY26 115.00 C 3.69 3.69 3.69 2.93 +0.08 61 1 48 +1
28MAY26 117.50 C 0.00 0.00 0.00 2.58 +0.07 61 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 2.20 -0.01 60 0 3 0
28MAY26 122.50 C 2.10 2.10 2.10 1.99 +0.11 61 2 2 0
28MAY26 125.00 C 0.00 0.00 0.00 1.69 +0.04 60 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.48 +0.03 60 0 0 0
28MAY26 130.00 C 1.65 1.65 1.65 1.30 +0.03 60 1 10 +1
28MAY26 132.50 C 0.00 0.00 0.00 1.13 +0.02 60 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 0.99 -0.01 60 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 0.86 +0.01 60 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.75 +0.01 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 67.69 +0.41 145 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 67.06 +1.14 157 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 65.52 +0.71 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 64.88 +1.35 140 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 63.89 +0.73 136 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 62.90 +1.44 132 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 61.83 +0.60 125 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 61.14 +1.02 132 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 59.46 +0.87 99 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 58.90 +0.45 116 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 58.47 +1.24 130 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 56.90 +1.38 109 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 55.91 +0.70 106 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 55.15 +1.05 110 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 54.53 +1.83 117 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 52.99 +0.96 99 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 52.11 +1.32 100 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 50.90 +0.19 91 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 49.92 +0.95 89 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 49.11 +0.48 91 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 47.93 +1.30 84 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 46.93 +1.20 81 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 46.27 +0.55 87 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 45.19 +0.82 83 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 44.33 +1.63 83 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 43.25 +0.94 79 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.59 +0.06 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.47 +0.82 79 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.47 +1.32 76 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.50 +1.53 75 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.41 +0.71 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.88 +1.50 69 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.88 +0.26 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.89 +0.95 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.97 +0.14 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.36 +0.75 63 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 24.06 +0.55 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.32 +0.34 60 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 20.44 -0.18 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 19.25 +0.97 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.57 +0.60 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 16.48 +0.91 62 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 15.22 +0.95 62 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 13.68 +0.38 61 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 12.59 +0.37 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 11.57 +0.35 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 10.63 +0.31 62 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.68 +0.29 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 8.81 +0.26 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 8.01 +0.24 61 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 7.27 +0.22 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.60 +0.20 61 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 5.98 +0.18 61 0 2 0
29JUN26 110.00 C 0.00 0.00 0.00 5.42 +0.17 61 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.90 +0.15 61 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 4.44 +0.14 61 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 4.01 +0.13 61 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.62 +0.11 61 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 3.17 +0.10 60 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.95 +0.18 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.58 +0.08 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.33 +0.07 60 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 2.10 +0.07 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.89 +0.06 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.70 +0.05 60 0 2 0
29JUN26 140.00 C 2.00 2.00 2.00 1.53 +0.04 60 2 5 +2
29JUN26 142.50 C 0.00 0.00 0.00 1.38 +0.04 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.24 +0.04 60 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.12 +0.04 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.01 +0.03 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.91 +0.03 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.82 +0.03 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.73 +0.02 60 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.66 +0.02 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.59 +0.01 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.53 +0.01 60 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.48 +0.01 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.39 +0.01 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.35 +0.01 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.31 0.00 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.28 +0.01 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.25 0.00 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.23 +0.01 60 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.21 +0.01 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.19 +0.01 60 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.17 +0.01 60 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 0.00 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.14 +0.01 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.12 0.00 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.29 +0.83 74 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 51.10 +0.39 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.08 +0.34 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.31 +0.68 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.46 +1.08 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.25 +0.12 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.39 +0.66 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.43 +0.48 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.52 +0.05 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.64 +0.12 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.63 +1.27 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.08 +0.24 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.04 +0.40 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.01 +1.12 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.36 +0.38 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.40 +0.48 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.13 +0.54 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 32.68 +0.62 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 30.95 +0.74 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 29.02 +0.56 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.53 +0.69 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.52 -0.09 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.76 +1.31 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.93 +0.46 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.51 +0.29 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 20.62 +0.64 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 19.10 +0.18 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.19 +0.43 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 17.13 +0.40 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.17 +0.41 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.32 +0.43 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.45 +0.38 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.57 +0.34 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.74 +0.32 63 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.96 +0.30 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.23 +0.29 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.54 +0.28 62 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 9.89 +0.26 62 0 7 0
29SEP26 112.50 C 0.00 0.00 0.00 9.28 +0.25 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.70 +0.23 62 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 8.17 +0.23 62 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.66 +0.21 62 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 7.19 +0.20 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.74 +0.38 62 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.33 +0.36 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.76 +0.16 61 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.41 +0.16 61 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.07 +0.14 61 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.76 +0.14 61 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 4.47 +0.13 61 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.19 +0.12 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.93 +0.11 61 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.69 +0.10 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.57 +0.20 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.26 +0.10 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.06 +0.09 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.87 +0.08 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.70 +0.08 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.53 +0.07 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.38 +0.07 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.24 +0.07 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.10 +0.06 61 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.97 +0.06 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.86 +0.06 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.75 +0.06 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.64 +0.05 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.54 +0.04 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.45 +0.04 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.37 +0.05 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.29 +0.04 61 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.21 +0.04 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.14 +0.04 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.07 +0.03 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.01 +0.03 61 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 43.34 +0.19 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.72 +0.80 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.81 +0.20 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.47 +0.89 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.68 +0.98 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.18 +0.10 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.78 +0.69 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.40 +0.89 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.85 +0.94 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.49 +1.00 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.32 +0.25 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.96 +0.19 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.86 +0.35 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.55 +0.04 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.47 +0.20 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.72 +0.72 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.52 +0.51 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.56 +0.43 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.68 +0.48 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.82 +0.42 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.04 +0.47 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.19 +0.38 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.37 +0.37 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.58 +0.35 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.84 +0.34 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.13 +0.33 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.45 +0.31 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.81 +0.30 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.20 +0.29 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.62 +0.28 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.07 +0.27 62 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 10.55 +0.26 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.05 +0.25 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.58 +0.24 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.13 +0.23 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.70 +0.22 62 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 8.30 +0.22 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.91 +0.20 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.54 +0.19 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.20 +0.19 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.86 +0.18 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.55 +0.18 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.25 +0.17 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.96 +0.16 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.69 +0.15 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.43 +0.15 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.19 +0.14 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.95 +0.13 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.73 +0.13 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.52 +0.13 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.32 +0.12 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.15 +0.63 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.69 +0.63 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.11 +0.29 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.81 +0.46 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.50 +0.25 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.30 +0.40 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.13 +0.54 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.04 +0.51 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.15 +0.63 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.17 +0.60 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.48 +0.64 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.35 +0.54 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.78 +0.56 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.93 +0.48 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.08 +0.39 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.26 +0.37 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.49 +0.37 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.74 +0.35 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.03 +0.34 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.35 +0.33 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.70 +0.32 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.08 +0.31 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.48 +0.30 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.91 +0.29 62 0 0 0
TOTAL CALL 173 6,425 +39
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 208 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 204 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 198 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 191 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 154 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.03 61 0 128 0
30MAR26 65.00 P 0.29 0.29 0.27 0.11 -0.06 60 3 120 0
30MAR26 67.50 P 0.34 0.34 0.34 0.21 -0.10 60 1 116 -1
30MAR26 70.00 P 0.48 0.48 0.46 0.37 -0.15 60 59 464 +51
30MAR26 72.50 P 0.76 0.76 0.72 0.62 -0.21 60 17 279 -1
30MAR26 75.00 P 0.91 1.04 0.89 0.99 -0.24 61 47 125 +27
30MAR26 77.50 P 0.00 0.00 0.00 1.48 -0.27 60 0 100 0
30MAR26 80.00 P 2.50 2.50 1.82 2.09 -0.35 60 7 182 +2
30MAR26 82.50 P 2.52 2.54 2.37 2.84 -0.47 59 6 64 +6
30MAR26 85.00 P 3.37 3.37 3.37 3.85 -0.52 59 2 106 +2
30MAR26 87.50 P 5.77 5.77 4.60 4.99 -0.56 59 4 183 +1
30MAR26 90.00 P 5.70 5.70 5.70 6.33 -0.63 58 10 166 0
30MAR26 92.50 P 7.63 7.63 7.15 7.93 -0.64 59 24 100 +16
30MAR26 95.00 P 9.00 9.00 9.00 9.73 -1.07 60 1 78 0
30MAR26 97.50 P 0.00 0.00 0.00 11.93 -0.80 65 0 32 0
30MAR26 100.00 P 0.00 0.00 0.00 13.14 -1.64 53 0 57 0
30MAR26 102.50 P 0.00 0.00 0.00 16.11 -0.59 67 0 48 0
30MAR26 105.00 P 0.00 0.00 0.00 18.00 -1.19 63 0 29 0
30MAR26 107.50 P 0.00 0.00 0.00 19.54 -1.33 41 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 22.70 -1.18 68 0 39 0
30MAR26 112.50 P 0.00 0.00 0.00 25.11 -0.63 70 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 27.16 -0.77 60 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 29.87 -0.50 72 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 32.05 -0.77 60 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 34.52 -1.01 60 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 37.02 -1.18 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.50 -1.25 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 42.00 -0.75 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 44.50 -0.85 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 47.00 -0.75 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 49.50 -0.75 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 52.00 -0.75 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 54.50 -0.75 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 57.00 -0.75 0 0 0 0
29APR26 52.50 P 0.25 0.25 0.25 0.06 -0.02 59 1 25 +1
29APR26 55.00 P 0.29 0.29 0.29 0.11 -0.03 59 1 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.19 -0.04 59 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.32 -0.05 59 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 0.50 -0.06 59 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.74 -0.09 59 0 3 0
29APR26 67.50 P 0.00 0.00 0.00 1.07 -0.15 60 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 1.47 -0.20 59 0 9 0
29APR26 72.50 P 0.00 0.00 0.00 1.96 -0.21 59 0 170 0
29APR26 75.00 P 0.00 0.00 0.00 2.55 -0.21 59 0 44 0
29APR26 77.50 P 0.00 0.00 0.00 3.25 -0.28 58 0 63 0
29APR26 80.00 P 3.75 4.00 3.75 4.06 -0.35 58 3 105 +2
29APR26 82.50 P 4.69 5.10 4.60 5.07 -0.35 58 5 202 +4
29APR26 85.00 P 6.20 6.20 6.13 6.15 -0.43 58 2 216 0
29APR26 87.50 P 0.00 0.00 0.00 7.46 -0.35 58 0 164 0
29APR26 90.00 P 0.00 0.00 0.00 8.86 -0.53 58 0 163 0
29APR26 92.50 P 0.00 0.00 0.00 10.40 -0.47 58 0 75 0
29APR26 95.00 P 0.00 0.00 0.00 12.05 -0.45 59 0 32 0
29APR26 97.50 P 0.00 0.00 0.00 14.23 +0.24 62 0 19 0
29APR26 100.00 P 0.00 0.00 0.00 15.81 -0.92 60 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 17.22 -0.87 56 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 19.23 -1.54 56 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 21.79 -0.65 61 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 23.86 -0.02 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.69 -1.05 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.31 -0.66 62 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 30.34 -0.61 58 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.16 -1.86 48 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 35.39 -0.19 65 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 37.55 -0.65 62 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 39.79 -0.96 59 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 42.21 -0.79 59 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 44.64 -0.74 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 47.09 -1.40 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 49.55 -1.49 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 52.03 -1.03 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 54.51 -0.75 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 57.00 -1.07 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.17 -0.13 60 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.58 -0.13 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 2.12 -0.12 61 0 0 0
28MAY26 70.00 P 2.39 2.39 2.39 2.58 -0.18 60 1 2 +1
28MAY26 72.50 P 0.00 0.00 0.00 3.26 -0.22 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 4.00 -0.27 59 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 4.84 -0.32 59 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 5.81 -0.37 59 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 6.86 -0.43 59 0 96 0
28MAY26 85.00 P 0.00 0.00 0.00 8.07 -0.47 59 0 98 0
28MAY26 87.50 P 0.00 0.00 0.00 9.43 -0.44 59 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 10.87 -0.48 59 0 116 0
28MAY26 92.50 P 0.00 0.00 0.00 12.42 -0.50 60 0 14 0
28MAY26 95.00 P 14.37 14.37 14.37 14.06 -0.53 60 15 50 +15
28MAY26 97.50 P 0.00 0.00 0.00 15.81 -0.35 60 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 17.59 -0.30 61 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 18.75 -1.65 56 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 21.38 +0.08 61 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.60 -1.88 56 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 24.89 -1.67 58 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.50 -0.01 62 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.09 -0.88 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.43 -0.33 68 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.21 -0.07 65 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 35.60 -1.38 57 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 38.90 -1.12 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 40.56 -0.91 61 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.34 -0.87 66 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 44.86 -1.11 55 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 47.85 -0.64 65 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 49.91 -1.13 60 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 52.31 -0.76 59 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 85 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 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 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 -0.02 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.01 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 -0.02 60 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 -0.02 60 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 -0.02 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.31 -0.03 60 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.37 -0.02 60 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 -0.02 60 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.60 -0.05 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.83 -0.10 60 0 58 0
29JUN26 57.50 P 0.00 0.00 0.00 1.14 -0.11 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.51 -0.11 60 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.93 -0.14 60 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.49 -0.07 60 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 3.01 -0.17 59 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.68 -0.19 59 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 4.47 -0.20 59 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 5.31 -0.24 59 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 6.23 -0.30 59 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 7.29 -0.29 59 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 8.41 -0.40 59 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 9.71 -0.40 59 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 11.08 -0.40 59 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 12.55 -0.42 59 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 14.11 -0.45 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.75 -0.47 60 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 17.49 -0.40 60 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 19.07 -0.74 60 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 21.16 -0.68 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.59 -1.19 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.94 -0.27 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.88 -0.47 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.16 -0.37 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.35 -0.62 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.25 -0.23 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.67 -1.30 59 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 37.38 -0.35 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.52 -0.82 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.74 -0.55 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.42 +0.19 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 46.54 -0.14 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.27 0.00 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 50.63 -0.46 61 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 53.47 -0.74 66 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.07 -0.17 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 57.44 -0.81 57 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 60.27 -1.53 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 62.13 -1.08 54 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 65.15 -0.67 65 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 67.47 -1.19 64 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.82 -0.84 63 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.14 -0.73 60 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 74.60 -0.95 60 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.65 -0.49 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.03 -0.45 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.02 -0.75 60 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.51 -0.76 60 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.05 -0.70 64 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.50 -1.22 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.09 -0.66 68 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.50 -1.15 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.00 -0.75 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 99.50 -0.75 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.00 -0.75 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 104.50 -1.09 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 107.00 -0.75 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 109.56 -0.69 74 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 112.05 -1.01 74 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 -0.02 61 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 -0.03 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.40 -0.02 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 -0.03 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 -0.02 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.60 -0.04 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.02 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.79 -0.04 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.89 -0.04 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.99 -0.09 61 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.16 -0.02 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.29 -0.03 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.43 -0.02 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.57 -0.03 62 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.93 -0.18 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.42 -0.11 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.92 -0.13 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.50 -0.14 60 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.20 -0.16 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.94 -0.16 60 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.76 -0.20 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.68 -0.20 60 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 7.60 -0.21 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.67 -0.25 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.77 -0.27 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 10.90 -0.37 60 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 12.19 -0.40 60 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 13.55 -0.43 60 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 15.08 -0.38 61 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 16.52 -0.49 60 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 18.16 -0.39 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 19.75 -0.46 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 21.45 -0.60 61 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 23.20 -0.69 61 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 24.99 -0.70 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 26.91 -0.61 62 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 28.79 -0.58 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 30.44 -0.87 62 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 32.72 -0.49 63 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 34.66 -0.64 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.80 -0.63 64 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 38.46 -0.76 63 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 40.66 -0.74 63 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 43.24 -0.42 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.91 -0.79 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.45 -0.52 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 49.71 -0.01 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.49 -0.59 65 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 53.94 -0.35 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.19 -0.22 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 57.76 -0.64 64 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.08 -0.69 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.66 -0.56 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.75 -0.90 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.08 -0.55 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.38 -0.78 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.80 -0.87 66 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.10 -0.75 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.76 -0.41 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 78.93 -0.47 67 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.34 -0.58 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 83.70 -0.49 68 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 85.47 -1.02 64 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 88.33 -0.68 67 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 90.66 -0.73 67 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 93.04 -0.70 67 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 95.42 -0.74 67 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 97.82 -0.90 67 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 100.26 -0.87 67 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 102.68 -0.86 67 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 105.06 -0.75 67 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 107.47 -0.68 67 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 109.96 -0.81 68 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 112.34 -0.72 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.36 -0.12 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.51 -0.13 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.74 -0.10 61 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.26 -0.10 61 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.85 -0.10 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.55 -0.13 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.32 -0.13 60 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.10 -0.15 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.02 -0.18 60 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.98 -0.17 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.93 -0.21 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.05 -0.23 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.20 -0.22 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.34 -0.28 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.60 -0.34 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.96 -0.36 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.38 -0.38 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 17.87 -0.41 60 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 19.42 -0.43 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 21.03 -0.45 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.69 -0.47 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.40 -0.52 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.10 -0.63 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.09 -0.43 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 29.90 -0.43 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 31.74 -0.47 63 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 33.73 -0.53 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.66 -0.41 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.61 -0.42 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 39.39 -0.62 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.66 -0.37 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 43.68 -0.39 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 45.74 -0.53 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.81 -0.47 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.90 -0.65 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.99 -0.55 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.12 -0.50 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.31 -0.62 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.41 -0.67 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 60.65 -0.52 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 62.66 -0.73 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 64.88 -0.58 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.30 -0.39 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.56 -0.44 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.75 -0.48 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.97 -0.55 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.04 -0.67 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.39 -0.60 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.67 -0.59 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 82.95 -0.48 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.20 -0.53 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.71 -0.18 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.69 -0.18 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.68 -0.21 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.79 -0.23 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.96 -0.23 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.18 -0.20 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.46 -0.22 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.81 -0.23 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.22 -0.25 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.68 -0.27 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.21 -0.28 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.74 -0.34 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.37 -0.35 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.04 -0.39 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.76 -0.45 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.54 -0.46 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.34 -0.47 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.17 -0.48 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.03 -0.48 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.91 -0.50 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.83 -0.51 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.77 -0.52 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.73 -0.53 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.71 -0.54 63 0 0 0
TOTAL PUT 209 8,336 +126
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$ 7.68
30MAR26 5.25 C 0.00 0.00 0.00 2.44 +0.13 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.19 +0.12 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.95 +0.13 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.71 +0.12 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.48 +0.12 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.26 +0.11 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.06 +0.11 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.87 +0.09 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.70 +0.08 58 0 10 0
30MAR26 7.50 C 0.53 0.56 0.53 0.56 +0.07 58 20 5 -20
30MAR26 7.75 C 0.49 0.49 0.41 0.44 +0.06 59 31 35 +24
30MAR26 8.00 C 0.30 0.38 0.30 0.34 +0.06 59 177 1,075 -126
30MAR26 8.25 C 0.22 0.22 0.22 0.25 +0.03 58 3 88 -3
30MAR26 8.50 C 0.21 0.21 0.21 0.19 +0.03 59 1 130 +1
30MAR26 8.75 C 0.13 0.16 0.13 0.13 +0.02 57 49 168 +20
30MAR26 9.00 C 0.09 0.12 0.09 0.10 +0.02 59 111 177 +67
30MAR26 9.25 C 0.10 0.10 0.10 0.08 +0.02 61 3 96 +3
30MAR26 9.50 C 0.04 0.04 0.04 0.05 +0.01 59 16 325 -3
30MAR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 61 0 99 0
30MAR26 10.00 C 0.04 0.04 0.04 0.03 +0.01 62 3 162 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 68 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 85 4 60 +4
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 96 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.46 +0.12 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.23 +0.13 53 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.00 +0.13 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.77 +0.11 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.56 +0.11 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.36 +0.10 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.18 +0.10 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.01 +0.09 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.86 +0.09 52 0 0 0
29APR26 7.50 C 0.70 0.70 0.70 0.72 +0.07 52 50 73 +16
29APR26 7.75 C 0.59 0.60 0.59 0.60 +0.06 52 18 4 -15
29APR26 8.00 C 0.00 0.00 0.00 0.50 +0.06 52 20 69 +20
29APR26 8.25 C 0.38 0.38 0.38 0.41 +0.05 52 30 300 -20
29APR26 8.50 C 0.38 0.38 0.38 0.33 +0.04 52 8 467 0
29APR26 8.75 C 0.00 0.00 0.00 0.27 +0.03 52 0 466 0
29APR26 9.00 C 0.00 0.00 0.00 0.22 +0.03 53 0 70 0
29APR26 9.25 C 0.20 0.20 0.20 0.17 +0.02 52 3 139 +3
29APR26 9.50 C 0.00 0.00 0.00 0.14 +0.02 53 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.11 +0.02 53 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 48 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 0.00 52 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 53 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 5.25 C 0.00 0.00 0.00 2.50 +0.13 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.27 +0.13 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.05 +0.12 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.84 +0.12 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.65 +0.12 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.46 +0.11 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.29 +0.11 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.13 +0.11 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.98 +0.10 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.87 +0.10 52 0 0 0
28MAY26 7.75 C 0.71 0.71 0.71 0.74 +0.08 51 30 180 +30
28MAY26 8.00 C 0.00 0.00 0.00 0.64 +0.07 51 0 667 0
28MAY26 8.25 C 0.53 0.53 0.53 0.55 +0.07 52 13 513 +12
28MAY26 8.50 C 0.45 0.45 0.45 0.46 +0.06 51 30 47 0
28MAY26 8.75 C 0.00 0.00 0.00 0.40 +0.06 52 0 94 0
28MAY26 9.00 C 0.31 0.31 0.31 0.34 +0.06 52 30 59 0
28MAY26 9.25 C 0.00 0.00 0.00 0.28 +0.05 51 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.24 +0.05 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 +0.04 52 0 1 0
28MAY26 10.00 C 0.16 0.16 0.16 0.16 +0.03 51 15 35 +14
28MAY26 10.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
28MAY26 11.00 C 0.11 0.11 0.11 0.08 +0.02 52 30 45 +20
28MAY26 11.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 2.54 +0.13 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.32 +0.12 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.11 +0.12 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.91 +0.11 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.73 +0.12 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 +0.11 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.39 +0.11 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.24 +0.11 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.09 +0.10 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.96 +0.07 49 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 +0.08 50 0 1 0
29JUN26 8.00 C 0.78 0.78 0.78 0.76 +0.08 50 1 2,900 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 +0.07 50 0 304 0
29JUN26 8.50 C 0.57 0.57 0.57 0.58 +0.06 50 6 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.51 +0.06 50 0 25 0
29JUN26 9.00 C 0.46 0.46 0.46 0.44 +0.05 50 7 73 +3
29JUN26 9.25 C 0.00 0.00 0.00 0.39 +0.06 51 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 +0.05 50 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.29 +0.05 50 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 +0.05 50 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 +0.03 50 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.68 +0.12 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.48 +0.11 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 +0.12 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.12 +0.11 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 +0.10 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.80 +0.11 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 +0.10 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 +0.09 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 +0.09 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 +0.06 48 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 1.16 +0.07 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.06 +0.07 49 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.97 +0.07 50 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
29SEP26 8.75 C 0.84 0.84 0.84 0.81 +0.07 50 30 30 +30
29SEP26 9.00 C 0.00 0.00 0.00 0.74 +0.07 50 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 +0.06 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 +0.06 50 0 37 0
29SEP26 9.75 C 0.55 0.55 0.55 0.55 +0.05 50 30 45 +10
29SEP26 10.00 C 0.00 0.00 0.00 0.50 +0.05 50 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 +0.05 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.03 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.03 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 2.81 +0.12 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.62 +0.11 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.45 +0.11 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.29 +0.11 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 +0.10 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.99 +0.10 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.85 +0.10 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.72 +0.09 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 +0.09 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.48 +0.07 48 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.38 +0.06 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.30 +0.08 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 +0.08 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 +0.06 49 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 1.02 +0.05 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 +0.06 49 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 +0.06 49 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 +0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.76 +0.05 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.70 +0.05 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.04 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 +0.04 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.04 48 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 +0.03 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 +0.03 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 +0.02 48 0 2 0
30MAR27 5.25 C 0.00 0.00 0.00 2.94 +0.12 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 +0.12 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.61 +0.12 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.46 +0.12 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.31 +0.11 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.17 +0.11 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.04 +0.10 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.92 +0.11 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.80 +0.10 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.69 +0.06 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 +0.07 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 +0.08 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.42 +0.07 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 +0.08 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 +0.07 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 +0.09 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 +0.08 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 +0.07 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.98 +0.07 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.92 +0.07 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 +0.07 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 +0.06 49 0 1 0
TOTAL CALL 769 11,795 +90
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 121 0
30MAR26 5.75 P 0.02 0.02 0.02 0.02 0.00 66 30 108 +30
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 63 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 62 0 75 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 186 0
30MAR26 6.75 P 0.11 0.11 0.11 0.12 -0.02 59 3 44 -3
30MAR26 7.00 P 0.15 0.15 0.15 0.18 -0.03 59 3 103 -2
30MAR26 7.25 P 0.27 0.27 0.23 0.27 -0.03 59 39 302 -4
30MAR26 7.50 P 0.38 0.38 0.38 0.37 -0.05 59 30 305 +30
30MAR26 7.75 P 0.51 0.51 0.51 0.50 -0.06 59 60 294 +16
30MAR26 8.00 P 0.00 0.00 0.00 0.64 -0.09 58 0 362 0
30MAR26 8.25 P 0.75 0.75 0.75 0.81 -0.09 58 1 248 -1
30MAR26 8.50 P 0.93 0.93 0.93 0.99 -0.10 58 2 95 -2
30MAR26 8.75 P 0.00 0.00 0.00 1.20 -0.10 60 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.41 -0.11 59 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.63 -0.11 59 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.86 -0.12 60 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.09 -0.13 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.33 -0.13 57 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.82 -0.13 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.32 -0.13 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.82 -0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.82 -0.13 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.82 -0.13 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 55 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 54 0 4 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 93 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 94 0
29APR26 6.50 P 0.00 0.00 0.00 0.16 -0.02 52 0 256 0
29APR26 6.75 P 0.00 0.00 0.00 0.23 -0.02 53 0 81 0
29APR26 7.00 P 0.33 0.33 0.27 0.31 -0.02 53 2 180 -1
29APR26 7.25 P 0.00 0.00 0.00 0.40 -0.04 52 0 82 0
29APR26 7.50 P 0.53 0.53 0.53 0.51 -0.05 52 30 249 +17
29APR26 7.75 P 0.61 0.61 0.61 0.64 -0.06 52 4 233 +4
29APR26 8.00 P 0.00 0.00 0.00 0.78 -0.06 51 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 0.96 -0.05 53 0 144 0
29APR26 8.50 P 1.06 1.06 1.06 1.13 -0.10 53 15 428 +2
29APR26 8.75 P 0.00 0.00 0.00 1.32 -0.09 53 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.50 -0.10 52 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.71 -0.11 52 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.93 -0.11 52 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.15 -0.11 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.38 -0.11 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.85 -0.12 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.33 -0.13 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.82 -0.13 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.82 -0.13 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.82 -0.13 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.09 -0.01 51 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.13 -0.01 51 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
28MAY26 6.50 P 0.25 0.25 0.25 0.24 -0.02 50 15 45 +15
28MAY26 6.75 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
28MAY26 7.00 P 0.41 0.41 0.41 0.41 -0.01 51 43 79 +43
28MAY26 7.25 P 0.54 0.54 0.52 0.51 -0.02 50 90 90 +90
28MAY26 7.50 P 0.63 0.63 0.63 0.63 -0.03 50 1 14 0
28MAY26 7.75 P 0.70 0.72 0.70 0.76 -0.04 50 45 324 +39
28MAY26 8.00 P 0.92 0.92 0.92 0.92 -0.03 51 30 1,289 +30
28MAY26 8.25 P 0.00 0.00 0.00 1.06 -0.07 50 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.23 -0.07 50 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.42 -0.06 51 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 -0.08 50 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.80 -0.09 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.01 -0.09 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 -0.09 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.44 -0.10 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.89 -0.11 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.36 -0.11 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.84 -0.12 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.33 -0.12 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.82 -0.13 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
29JUN26 7.00 P 0.52 0.52 0.48 0.50 -0.02 49 640 641 +608
29JUN26 7.25 P 0.56 0.56 0.56 0.60 -0.03 49 30 30 +30
29JUN26 7.50 P 0.00 0.00 0.00 0.73 -0.03 49 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 -0.04 49 0 197 0
29JUN26 8.00 P 0.00 0.00 0.00 1.01 -0.04 49 0 2,954 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 -0.05 50 0 350 0
29JUN26 8.50 P 1.32 1.32 1.32 1.34 -0.05 50 1 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.07 50 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.08 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 -0.08 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.09 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.29 -0.09 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 -0.09 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.94 -0.10 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.39 -0.11 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.86 -0.12 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.34 -0.12 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.83 -0.12 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.82 -0.13 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.02 49 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 -0.03 48 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 -0.03 48 0 33 0
29SEP26 7.25 P 0.79 0.79 0.79 0.84 -0.03 48 15 15 +15
29SEP26 7.50 P 0.00 0.00 0.00 0.97 -0.04 48 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 -0.04 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 -0.04 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.05 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.06 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.75 -0.06 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.07 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.07 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.07 49 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 -0.08 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 -0.08 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 -0.09 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.53 -0.10 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 -0.11 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.43 -0.11 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.89 -0.12 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.37 -0.11 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.85 -0.12 49 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.03 47 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.03 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 -0.03 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 -0.03 47 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 -0.03 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 -0.04 47 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 -0.03 48 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.05 47 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 -0.05 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 -0.05 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 -0.06 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 -0.06 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 -0.07 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 -0.08 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 -0.08 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 -0.08 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 -0.09 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 -0.10 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 -0.10 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 -0.11 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.97 -0.11 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.43 -0.11 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.90 -0.11 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 -0.03 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 -0.03 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 -0.03 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.16 -0.03 47 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 -0.04 47 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 -0.03 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.59 -0.04 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 -0.04 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 -0.04 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 -0.07 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 -0.05 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 -0.06 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 -0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 -0.06 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 -0.06 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.39 -0.07 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.79 -0.08 48 0 0 0
TOTAL PUT 1,129 14,919 +956
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 81.92 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.43 0.00 85 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.93 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.44 0.00 80 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.94 -0.01 62 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.44 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.95 0.00 65 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.45 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.96 0.00 62 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.46 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.97 0.00 57 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.47 -0.01 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.97 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.48 -0.01 45 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.98 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.49 0.00 42 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.99 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.49 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.00 -0.01 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.50 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.01 -0.01 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.51 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.02 -0.01 25 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.52 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.02 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.53 -0.01 16 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.03 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.54 -0.01 13 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.04 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.55 -0.01 9 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.05 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.56 -0.01 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.19 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.56 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 -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 18 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.80 0.00 15 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.30 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.81 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.32 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.83 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.34 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.85 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.37 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.92 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.70 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.09 -0.01 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.29 -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 12 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.51 0.00 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 65.03 0.00 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.55 -0.01 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.07 -0.01 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.59 -0.01 23 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.11 -0.01 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.63 -0.01 19 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.15 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.67 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.19 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.71 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.23 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.75 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.27 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.79 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.31 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.83 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.35 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.87 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.39 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.91 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.43 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.95 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.48 -0.01 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 8.03 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.68 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.59 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.96 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.89 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.33 0.00 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 0.00 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.14 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.68 -0.01 16 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.22 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.75 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.29 -0.01 16 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.83 0.00 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.36 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.90 -0.01 14 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.43 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.97 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.51 0.00 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.04 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.58 -0.01 9 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.12 0.00 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.65 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.19 -0.01 7 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.72 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.26 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.80 -0.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.34 0.00 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.88 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.44 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.06 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.80 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.77 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.09 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.82 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.96 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.46 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.19 0.00 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 5 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 27.02 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.57 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.12 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.68 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.23 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.80 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.40 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.07 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.86 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.85 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.13 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.73 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.69 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.97 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.52 0.00 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 5 0 0 0
TOTAL CALL 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 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 20 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 15 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 0.14 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.04 -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 17 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 7 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 0.33 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.28 -0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 -0.01 0 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 0.00 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 0.00 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 25 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 0.12 -0.01 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 0.00 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 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 -0.01 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 1.99 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.49 -0.01 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$ 83.30
30MAR26 30.00 C 0.00 0.00 0.00 53.67 +4.66 213 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 52.35 +4.80 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 51.35 +4.27 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 50.36 +4.62 116 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 49.36 +4.85 108 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.36 +4.85 95 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 47.31 +4.18 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 46.95 +5.43 194 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.63 +4.64 162 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 44.56 +5.04 149 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.77 +5.25 165 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.37 +4.51 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.37 +4.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.37 +4.78 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.37 +4.84 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.38 +4.78 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.34 +4.81 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.38 +4.32 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.66 +5.13 120 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 34.38 +4.84 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 33.38 +4.73 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 30.86 +4.90 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.39 +4.84 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.20 +5.12 86 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.50 +4.66 64 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.94 +4.95 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.83 +4.82 67 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.42 +4.83 62 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.18 +4.53 60 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 11.91 +4.07 56 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 9.65 +3.70 51 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 7.43 +2.81 45 0 29 0
30MAR26 80.00 C 4.68 5.93 4.68 6.21 +2.84 51 37 94 -18
30MAR26 82.50 C 4.41 4.70 4.41 4.64 +2.18 49 51 98 -30
30MAR26 85.00 C 2.05 3.46 2.05 3.45 +1.72 48 14 263 +4
30MAR26 87.50 C 2.40 2.55 2.40 2.56 +1.38 49 5 176 +1
30MAR26 90.00 C 1.30 1.83 1.30 1.81 +1.02 48 15 284 +2
30MAR26 92.50 C 0.83 1.36 0.83 1.28 +0.76 49 54 153 -29
30MAR26 95.00 C 0.86 0.86 0.78 0.84 +0.50 48 84 205 +76
30MAR26 97.50 C 0.55 0.64 0.50 0.59 +0.38 49 120 663 +110
30MAR26 100.00 C 0.39 0.40 0.31 0.39 +0.26 49 199 520 +82
30MAR26 102.50 C 0.24 0.28 0.19 0.25 +0.17 49 124 70 +19
30MAR26 105.00 C 0.16 0.16 0.16 0.16 +0.11 49 3 593 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.07 49 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.04 49 0 44 0
30MAR26 112.50 C 0.01 0.01 0.01 0.04 +0.03 49 50 66 +50
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 30.98 +4.77 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.60 +5.05 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.66 +4.66 68 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.90 +4.78 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.02 +4.88 63 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.46 +5.15 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.42 +4.10 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.08 +4.22 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.10 +4.20 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.07 +3.63 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.49 +3.02 48 0 501 0
29APR26 80.00 C 0.00 0.00 0.00 8.26 +2.94 50 0 34 0
29APR26 82.50 C 6.60 6.60 6.60 6.70 +2.42 48 10 70 +10
29APR26 85.00 C 4.90 5.59 4.90 5.55 +2.12 48 5 75 +5
29APR26 87.50 C 4.40 4.40 4.40 4.57 +1.83 48 1 31 +1
29APR26 90.00 C 0.00 0.00 0.00 3.74 +1.58 48 0 18 0
29APR26 92.50 C 2.50 2.75 2.50 3.05 +1.36 48 3 34 +1
29APR26 95.00 C 2.14 2.24 2.11 2.47 +1.17 48 3 64 +2
29APR26 97.50 C 1.29 1.35 1.29 1.98 +0.98 49 16 32 +16
29APR26 100.00 C 1.56 1.56 1.56 1.56 +0.80 48 3 41 +3
29APR26 102.50 C 1.08 1.08 1.08 1.22 +0.65 48 1 31 +1
29APR26 105.00 C 0.94 1.04 0.94 0.95 +0.52 48 9 24 +8
29APR26 107.50 C 0.00 0.00 0.00 0.74 +0.42 48 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.57 +0.33 48 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.44 +0.26 48 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.33 +0.20 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.43 +4.67 64 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.96 +4.42 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.58 +4.37 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.63 +4.62 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.39 +5.21 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.34 +3.14 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.96 +4.21 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.53 +4.30 51 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.08 +2.84 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.25 +3.48 50 0 0 0
28MAY26 80.00 C 8.82 8.82 8.82 9.81 +3.17 50 15 22 +15
28MAY26 82.50 C 7.49 7.49 7.49 8.33 +2.45 48 15 31 0
28MAY26 85.00 C 0.00 0.00 0.00 7.22 +2.51 49 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 6.22 +2.21 49 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 5.33 +1.96 49 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 4.57 +1.74 49 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 3.89 +1.50 49 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 3.28 +1.32 49 0 6 0
28MAY26 100.00 C 2.20 2.85 2.20 2.76 +1.16 49 3 2 0
28MAY26 102.50 C 0.00 0.00 0.00 2.31 +1.00 49 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.87 +0.80 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.56 +0.69 48 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 1.29 +0.58 48 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 1.07 +0.50 48 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.88 +0.42 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.38 +4.83 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.61 +4.55 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.66 +4.35 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.20 +4.27 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.81 +3.88 44 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.43 +4.47 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.98 +5.22 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.81 +4.90 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.08 +4.24 52 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.14 +4.83 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.39 +4.24 45 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.80 +4.17 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.66 +3.54 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.38 +3.71 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.91 +3.61 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.12 +2.60 47 0 362 0
29JUN26 80.00 C 8.36 8.36 8.36 11.13 +2.77 49 1 232 +1
29JUN26 82.50 C 10.09 10.09 10.09 9.95 +3.01 49 6 14 -6
29JUN26 85.00 C 8.02 8.81 7.99 8.85 +2.74 49 260 297 +245
29JUN26 87.50 C 7.93 7.93 7.91 7.91 +2.56 50 18 40 -3
29JUN26 90.00 C 7.04 7.04 7.04 7.00 +2.33 50 15 23 +15
29JUN26 92.50 C 6.23 6.23 6.23 6.16 +2.09 50 15 28 -12
29JUN26 95.00 C 0.00 0.00 0.00 5.40 +1.86 50 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 4.73 +1.63 50 0 0 0
29JUN26 100.00 C 4.50 4.50 4.50 4.13 +1.47 50 1 23 0
29JUN26 102.50 C 0.00 0.00 0.00 3.60 +1.38 49 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 3.13 +1.23 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.71 +1.09 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.28 +0.90 49 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.98 +0.80 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.71 +0.71 49 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.47 +0.62 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.27 +0.55 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.09 +0.48 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.94 +0.42 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.81 +0.37 49 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.69 +0.32 49 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 33.15 +4.20 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.94 +4.07 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.91 +3.97 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.73 +3.68 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.97 +4.39 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.42 +4.46 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.90 +4.04 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.72 +3.23 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.42 +3.32 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.41 +3.61 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 15.80 +3.42 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.81 +3.52 51 0 0 0
29SEP26 82.50 C 13.52 14.77 13.52 13.72 +3.41 51 115 115 +115
29SEP26 85.00 C 12.53 14.08 12.53 12.65 +3.24 51 100 101 +99
29SEP26 87.50 C 0.00 0.00 0.00 11.67 +3.05 51 0 105 0
29SEP26 90.00 C 11.03 11.03 11.03 10.76 +2.94 51 60 60 +60
29SEP26 92.50 C 0.00 0.00 0.00 9.96 +2.87 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.16 +2.74 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.40 +2.59 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.71 +2.46 51 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 7.06 +2.31 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.47 +2.18 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.92 +2.05 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.42 +1.93 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.96 +1.90 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.40 +1.64 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.02 +1.54 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.68 +1.44 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.36 +1.34 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.07 +1.25 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.81 +1.18 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.56 +1.09 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 34.83 +5.11 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.77 +4.66 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.93 +4.62 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.96 +4.28 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.82 +4.67 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.26 +3.43 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.65 +4.29 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.94 +3.97 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.51 +3.84 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.39 +4.24 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.94 +3.65 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.60 +3.76 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.68 +3.64 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.58 +3.45 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.60 +3.31 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.68 +3.12 52 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 12.84 +3.06 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.08 +3.00 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.30 +2.88 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.60 +2.80 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.91 +2.68 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.27 +2.57 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.67 +2.46 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.11 +2.36 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.58 +2.25 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.09 +2.30 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.62 +2.18 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.28 +4.51 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.72 +4.78 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.77 +4.25 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.49 +4.37 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.70 +4.61 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.10 +3.65 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.89 +4.39 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.37 +3.77 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.19 +3.75 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.28 +3.72 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.20 +3.95 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.05 +3.58 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.93 +3.34 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.18 +3.54 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.28 +3.42 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.40 +3.27 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.60 +3.16 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.83 +3.06 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.08 +2.95 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.38 +2.86 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.71 +2.76 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.09 +2.67 52 0 0 0
TOTAL CALL 1,431 7,501 +843
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 55.00 P 0.09 0.09 0.09 0.01 0.00 59 1 25 -1
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.04 52 0 31 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.09 50 0 29 0
30MAR26 65.00 P 0.22 0.25 0.22 0.08 -0.20 49 2 51 0
30MAR26 67.50 P 0.37 0.37 0.34 0.18 -0.36 49 19 125 -16
30MAR26 70.00 P 0.55 0.55 0.52 0.36 -0.60 49 10 193 -10
30MAR26 72.50 P 1.13 1.13 0.74 0.67 -0.90 49 11 314 +5
30MAR26 75.00 P 1.50 1.50 1.27 1.12 -1.21 49 10 813 -1
30MAR26 77.50 P 1.82 1.84 1.79 1.78 -1.57 49 15 266 +7
30MAR26 80.00 P 3.25 3.25 2.60 2.65 -2.09 49 51 372 +41
30MAR26 82.50 P 4.01 4.01 3.70 3.70 -2.76 48 4 236 -1
30MAR26 85.00 P 5.34 5.52 5.00 5.10 -3.02 49 22 538 +15
30MAR26 87.50 P 0.00 0.00 0.00 6.80 -3.60 51 0 149 0
30MAR26 90.00 P 0.00 0.00 0.00 8.64 -3.28 52 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 10.03 -4.77 43 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 12.07 -4.83 40 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 14.67 -4.78 49 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 16.97 -4.62 48 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 19.35 -4.71 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.77 -4.78 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.69 -4.36 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.70 -4.98 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.20 -4.85 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.05 -4.50 79 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.20 -4.85 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.31 -4.24 95 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.49 -4.56 87 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.70 -4.98 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.55 -4.50 97 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.70 -5.47 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.03 49 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.06 -0.06 49 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.11 -0.12 48 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.20 -0.20 48 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.35 -0.31 48 0 6 0
29APR26 65.00 P 0.70 0.78 0.70 0.57 -0.46 48 19 30 +9
29APR26 67.50 P 0.92 0.92 0.92 0.89 -0.64 48 6 38 +6
29APR26 70.00 P 0.00 0.00 0.00 1.32 -0.82 48 0 8 0
29APR26 72.50 P 2.13 2.13 1.93 1.89 -1.01 48 61 19 +14
29APR26 75.00 P 2.82 2.83 2.53 2.53 -1.34 48 22 523 -15
29APR26 77.50 P 3.49 3.49 3.29 3.37 -1.64 48 61 696 +49
29APR26 80.00 P 0.00 0.00 0.00 4.37 -1.97 47 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 5.63 -2.22 48 0 43 0
29APR26 85.00 P 6.87 6.87 6.87 6.87 -2.95 47 10 610 +10
29APR26 87.50 P 8.33 8.33 8.33 8.33 -2.76 47 15 20 -11
29APR26 90.00 P 0.00 0.00 0.00 9.94 -3.67 46 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 11.59 -4.08 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.62 -3.64 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 15.43 -4.42 44 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 17.70 -4.05 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.00 -4.28 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 22.49 -4.34 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.69 -4.74 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.94 -5.04 46 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.39 -5.09 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.52 -4.50 64 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.21 -0.17 48 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.35 -0.26 48 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.55 -0.38 48 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.83 -0.43 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.21 -0.55 49 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 1.64 -0.76 48 0 16 0
28MAY26 70.00 P 0.00 0.00 0.00 2.20 -0.97 48 0 36 0
28MAY26 72.50 P 0.00 0.00 0.00 2.87 -1.20 48 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 3.68 -1.41 48 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 4.61 -1.68 47 0 117 0
28MAY26 80.00 P 0.00 0.00 0.00 5.74 -2.13 48 0 509 0
28MAY26 82.50 P 0.00 0.00 0.00 6.98 -2.12 48 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 8.31 -2.30 47 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 9.82 -2.65 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.50 -2.74 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.08 -3.25 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.80 -3.17 47 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 16.43 -4.20 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 18.75 -4.12 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.04 -4.15 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.97 -4.43 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.35 -4.43 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.99 -4.99 40 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.17 -4.31 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.77 -4.25 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 -0.06 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 -0.07 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.18 -0.09 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.21 -0.11 49 0 1 0
29JUN26 52.50 P 0.51 0.51 0.51 0.34 -0.17 49 1 21 +1
29JUN26 55.00 P 0.00 0.00 0.00 0.52 -0.24 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.75 -0.34 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.05 -0.41 49 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.45 -0.53 49 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.91 -0.70 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.47 -0.87 48 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 3.14 -1.04 48 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 3.93 -1.25 48 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 4.86 -1.40 48 0 389 0
29JUN26 77.50 P 0.00 0.00 0.00 5.89 -1.59 48 0 398 0
29JUN26 80.00 P 7.47 7.47 7.38 7.04 -1.78 48 43 346 -28
29JUN26 82.50 P 8.73 8.73 8.48 8.42 -1.93 49 26 63 +8
29JUN26 85.00 P 9.55 10.25 9.48 9.67 -2.13 48 460 460 +338
29JUN26 87.50 P 11.20 11.20 11.20 11.28 -2.53 49 15 15 +15
29JUN26 90.00 P 0.00 0.00 0.00 12.85 -2.62 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.56 -3.40 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.62 -2.95 51 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 18.32 -3.13 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.42 -3.27 51 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 22.06 -3.70 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.03 -3.37 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.99 -3.28 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.60 -3.63 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 30.81 -4.21 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.94 -4.38 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.97 -4.27 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.71 -4.52 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.75 -4.40 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.04 -4.64 48 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 44.95 -4.15 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.13 -5.04 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.27 -0.18 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.69 -0.20 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.16 -0.29 50 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.80 -0.33 51 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.34 -0.50 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.02 -0.62 50 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.81 -0.74 50 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.66 -0.88 50 0 1,251 0
29SEP26 72.50 P 7.01 7.01 7.01 6.63 -0.95 50 15 73 0
29SEP26 75.00 P 0.00 0.00 0.00 7.70 -1.10 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 8.85 -1.28 50 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 10.09 -1.42 49 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 11.42 -1.69 50 0 10 0
29SEP26 85.00 P 12.96 12.96 12.96 12.84 -1.79 49 15 34 +15
29SEP26 87.50 P 14.29 14.35 14.29 14.38 -1.92 50 30 45 +30
29SEP26 90.00 P 0.00 0.00 0.00 16.00 -1.82 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 17.62 -1.90 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.55 -2.05 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 21.19 -1.99 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.96 -2.07 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.04 -2.33 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.65 -3.11 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.85 -2.63 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.55 -3.55 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.01 -2.51 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.74 -3.04 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.39 -2.76 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.21 -3.41 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.23 -3.49 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.91 -3.83 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.09 -3.99 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.19 -4.24 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.30 -0.32 51 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.97 -0.25 51 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.58 -0.32 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.27 -0.42 51 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.03 -0.49 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.78 -0.66 50 0 2 0
30DEC26 67.50 P 6.40 6.40 6.40 6.68 -0.76 50 1 1 +1
30DEC26 70.00 P 0.00 0.00 0.00 7.66 -0.87 50 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.72 -0.91 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.85 -1.02 50 0 4 0
30DEC26 77.50 P 11.46 11.46 11.46 11.06 -1.28 50 45 47 +45
30DEC26 80.00 P 12.96 12.96 12.96 12.35 -1.42 50 15 16 +15
30DEC26 82.50 P 13.87 14.20 13.87 13.70 -1.49 50 23 24 +23
30DEC26 85.00 P 15.31 15.51 15.31 15.14 -1.60 50 13 14 +13
30DEC26 87.50 P 0.00 0.00 0.00 16.64 -1.85 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.28 -1.96 50 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 19.88 -1.84 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.51 -2.15 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.35 -2.25 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.88 -2.45 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.13 -2.11 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.07 -2.17 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.79 -3.03 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.25 -3.25 53 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 34.94 -2.30 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.24 -2.01 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.16 -2.18 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.09 -0.32 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.80 -0.37 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.57 -0.49 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.43 -0.56 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.35 -0.64 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.34 -0.73 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.40 -0.83 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.53 -0.93 51 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.73 -1.03 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.94 -1.19 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.17 -1.38 50 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.65 -1.50 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.09 -1.63 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.61 -1.75 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.14 -1.74 50 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.77 -1.82 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.55 -1.99 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.32 -1.94 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.94 -2.17 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.86 -2.15 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.67 -2.35 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.50 -2.45 50 0 0 0
TOTAL PUT 1,041 12,137 +577
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$ 106.60
06MAR26 75.00 C 0.00 0.00 0.00 31.60 +9.56 0 0 0 -18
06MAR26 77.50 C 0.00 0.00 0.00 29.10 +9.50 0 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 26.60 +9.50 0 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 24.10 +9.50 0 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 21.60 +9.41 0 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 19.10 +9.41 0 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 16.60 +9.17 0 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 14.10 +8.83 0 0 0 -33
06MAR26 95.00 C 8.00 8.00 8.00 11.60 +8.15 0 1 0 -36
06MAR26 97.50 C 3.29 8.40 3.29 9.10 +7.04 0 43 0 -119
06MAR26 100.00 C 0.58 5.81 0.54 6.60 +5.48 0 629 0 -513
06MAR26 102.50 C 0.12 3.45 0.12 4.10 +3.56 0 643 0 -819
06MAR26 105.00 C 0.11 1.22 0.06 1.60 +1.36 0 2,889 0 -958
06MAR26 107.50 C 0.02 0.11 0.02 0.00 -0.10 0 650 614 -59
06MAR26 110.00 C 0.06 0.06 0.02 0.00 -0.04 0 9 286 -2
06MAR26 112.50 C 0.03 0.03 0.03 0.00 -0.02 0 8 681 0
06MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
06MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
06MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
06MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
06MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
06MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
06MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
13MAR26 75.00 C 0.00 0.00 0.00 31.64 +9.60 82 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 29.14 +9.54 72 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 26.64 +9.12 59 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 24.14 +9.15 0 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 21.64 +9.45 0 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 19.14 +9.45 0 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 16.65 +8.71 44 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 14.16 +8.19 42 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 11.71 +7.41 43 0 142 0
13MAR26 97.50 C 3.79 7.43 3.79 9.33 +6.38 43 36 90 0
13MAR26 100.00 C 2.67 6.55 2.67 7.09 +5.16 43 20 70 -8
13MAR26 102.50 C 1.44 3.95 1.44 5.10 +3.90 43 25 169 +11
13MAR26 105.00 C 0.88 3.00 0.78 3.33 +2.65 41 230 204 +79
13MAR26 107.50 C 0.56 1.76 0.56 2.09 +1.70 42 162 261 +65
13MAR26 110.00 C 0.35 0.96 0.35 1.21 +1.00 42 280 294 +138
13MAR26 112.50 C 0.15 0.50 0.14 0.65 +0.54 42 208 234 +123
13MAR26 115.00 C 0.07 0.25 0.07 0.32 +0.26 42 29 28 +20
13MAR26 117.50 C 0.04 0.15 0.04 0.14 +0.11 42 23 19 +10
13MAR26 120.00 C 0.04 0.04 0.04 0.07 +0.05 44 6 44 +6
13MAR26 122.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
13MAR26 125.00 C 0.03 0.06 0.03 0.01 0.00 43 117 100 +100
13MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 51.69 +9.35 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 49.20 +9.62 74 0 0 0
30MAR26 60.00 C 45.57 45.57 45.14 46.70 +9.37 0 248 826 -248
30MAR26 62.50 C 0.00 0.00 0.00 44.21 +9.11 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.71 +8.92 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 39.21 +9.36 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.72 +9.64 49 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 34.22 +9.23 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 31.73 +9.33 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.23 +9.12 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.74 +9.05 38 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 24.26 +8.92 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.78 +8.81 38 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 19.34 +8.49 39 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.94 +8.12 39 0 91 0
30MAR26 92.50 C 9.24 11.37 9.24 14.61 +7.60 39 38 195 -8
30MAR26 95.00 C 7.01 9.26 7.01 12.38 +6.99 39 20 594 -20
30MAR26 97.50 C 5.34 8.80 5.34 9.99 +5.89 34 42 1,075 -1
30MAR26 100.00 C 4.38 7.88 4.38 8.13 +5.12 36 1,635 2,669 -515
30MAR26 102.50 C 4.89 6.05 4.75 6.48 +4.23 37 215 1,338 -107
30MAR26 105.00 C 2.05 4.80 2.05 5.05 +3.44 37 532 2,364 +126
30MAR26 107.50 C 1.27 3.59 1.27 3.84 +2.73 38 1,013 1,451 +344
30MAR26 110.00 C 0.87 2.63 0.87 2.85 +2.10 38 834 4,291 +342
30MAR26 112.50 C 0.60 1.98 0.59 2.06 +1.56 38 1,177 2,358 +242
30MAR26 115.00 C 0.43 1.42 0.43 1.46 +1.14 38 1,721 9,276 +504
30MAR26 117.50 C 0.32 1.00 0.32 1.01 +0.81 38 254 2,653 -93
30MAR26 120.00 C 0.36 0.76 0.32 0.68 +0.55 39 998 5,719 +353
30MAR26 122.50 C 0.47 0.54 0.47 0.47 +0.39 39 54 1,583 0
30MAR26 125.00 C 0.24 0.41 0.24 0.30 +0.25 39 193 8,073 +144
30MAR26 127.50 C 0.28 0.29 0.26 0.19 +0.16 39 37 1,832 -1
30MAR26 130.00 C 0.20 0.24 0.19 0.12 +0.10 39 192 5,054 +74
30MAR26 132.50 C 0.00 0.00 0.00 0.07 +0.06 39 0 1,127 0
30MAR26 135.00 C 0.09 0.14 0.09 0.05 +0.04 40 441 2,410 +410
30MAR26 137.50 C 0.12 0.12 0.12 0.03 +0.02 40 2 891 0
30MAR26 140.00 C 0.08 0.11 0.08 0.02 +0.01 40 12 10,169 -12
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 449 0
30MAR26 145.00 C 0.06 0.07 0.06 0.01 0.00 42 7 1,062 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 535 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 409 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 347 0
30MAR26 160.00 C 0.03 0.03 0.03 0.01 0.00 54 3 1,985 -3
30MAR26 162.50 C 0.03 0.03 0.03 0.01 0.00 56 3 172 -3
30MAR26 165.00 C 0.02 0.02 0.02 0.01 0.00 58 2 431 0
30MAR26 167.50 C 0.03 0.03 0.03 0.01 0.00 59 1 184 -1
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 88 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 91 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 93 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 109 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 111 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 113 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 115 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 119 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 121 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 123 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 125 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 31.78 +9.38 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.29 +9.18 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.80 +9.11 37 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.33 +8.88 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.89 +8.69 37 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 19.49 +8.38 37 0 7 0
29APR26 90.00 C 13.71 13.74 13.71 17.16 +7.95 37 118 833 +88
29APR26 92.50 C 0.00 0.00 0.00 14.92 +7.39 37 0 816 0
29APR26 95.00 C 8.80 10.99 8.80 12.80 +6.73 37 5 555 0
29APR26 97.50 C 0.00 0.00 0.00 10.51 +5.69 34 0 619 0
29APR26 100.00 C 7.59 7.80 7.59 8.77 +4.99 35 3 218 0
29APR26 102.50 C 4.00 5.49 4.00 7.21 +4.28 36 31 1,207 +31
29APR26 105.00 C 3.15 5.35 3.15 5.86 +3.59 36 123 917 +85
29APR26 107.50 C 3.23 4.15 3.23 4.69 +2.95 36 83 1,504 +53
29APR26 110.00 C 1.54 3.21 1.54 3.71 +2.40 36 80 1,866 +42
29APR26 112.50 C 1.57 2.63 1.57 2.90 +1.93 37 97 1,156 +5
29APR26 115.00 C 1.33 2.18 1.33 2.24 +1.51 37 109 2,567 +61
29APR26 117.50 C 1.10 1.72 1.10 1.72 +1.18 37 33 1,375 +3
29APR26 120.00 C 1.10 1.39 1.05 1.30 +0.91 37 232 737 +157
29APR26 122.50 C 0.69 1.09 0.69 0.97 +0.68 37 67 301 +41
29APR26 125.00 C 0.60 0.84 0.60 0.77 +0.56 37 5 322 +2
29APR26 127.50 C 0.35 0.65 0.35 0.57 +0.42 37 26 718 +4
29APR26 130.00 C 0.00 0.00 0.00 0.41 +0.30 37 0 76 0
29APR26 132.50 C 0.40 0.45 0.40 0.30 +0.22 37 3 149 -1
29APR26 135.00 C 0.28 0.28 0.28 0.22 +0.17 37 1 105 0
29APR26 137.50 C 0.30 0.30 0.30 0.16 +0.12 38 2 214 0
29APR26 140.00 C 0.28 0.30 0.28 0.12 +0.09 38 94 333 -6
28MAY26 75.00 C 0.00 0.00 0.00 31.78 +9.29 39 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 29.29 +9.18 37 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.82 +8.92 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.37 +8.92 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.97 +8.36 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.63 +8.02 37 0 0 0
28MAY26 90.00 C 12.80 12.80 12.80 17.39 +7.47 37 3 3 0
28MAY26 92.50 C 0.00 0.00 0.00 14.92 +6.54 34 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 12.88 +5.87 34 0 74 0
28MAY26 97.50 C 8.09 8.09 8.03 11.12 +5.27 35 60 594 -60
28MAY26 100.00 C 5.51 7.92 5.51 9.51 +4.66 36 90 480 -90
28MAY26 102.50 C 6.00 7.51 6.00 8.08 +4.05 36 62 1,259 -2
28MAY26 105.00 C 5.91 6.39 5.60 6.85 +3.56 36 385 1,226 +129
28MAY26 107.50 C 5.18 5.49 5.16 5.75 +3.04 36 182 617 +100
28MAY26 110.00 C 3.92 4.44 3.92 4.79 +2.59 37 66 815 +4
28MAY26 112.50 C 3.66 3.98 3.66 4.01 +2.24 37 134 329 +90
28MAY26 115.00 C 2.05 3.35 2.05 3.30 +1.86 37 178 420 +112
28MAY26 117.50 C 2.01 2.69 2.01 2.73 +1.59 37 62 378 +30
28MAY26 120.00 C 1.54 2.32 1.54 2.25 +1.34 37 76 236 +18
28MAY26 122.50 C 1.77 1.97 1.77 1.92 +1.20 38 45 193 +25
28MAY26 125.00 C 1.45 1.69 1.45 1.59 +1.02 38 27 189 -21
28MAY26 127.50 C 1.15 1.15 1.15 1.27 +0.82 38 12 825 0
28MAY26 130.00 C 1.10 1.23 1.10 1.04 +0.69 38 12 212 +9
28MAY26 132.50 C 0.00 0.00 0.00 0.83 +0.56 38 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 0.67 +0.46 38 0 252 0
28MAY26 137.50 C 0.00 0.00 0.00 0.53 +0.37 38 0 209 0
29JUN26 55.00 C 0.00 0.00 0.00 51.73 +9.17 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 49.23 +9.58 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.74 +9.41 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 44.24 +9.14 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 41.75 +8.96 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.25 +9.40 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.76 +8.91 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.27 +9.28 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.78 +9.29 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.31 +9.01 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.85 +8.66 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.44 +8.77 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.09 +8.05 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 19.82 +7.59 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.39 +6.87 34 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 15.70 +6.61 37 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 13.42 +5.63 34 0 150 0
29JUN26 97.50 C 7.33 11.10 7.33 11.78 +5.08 35 180 689 0
29JUN26 100.00 C 7.16 9.90 7.16 10.33 +4.61 35 353 2,900 +29
29JUN26 102.50 C 6.13 8.77 6.13 8.97 +4.03 35 198 980 -2
29JUN26 105.00 C 5.31 7.73 5.31 7.82 +3.62 36 902 3,127 +679
29JUN26 107.50 C 6.43 6.44 6.25 6.76 +3.21 36 212 1,170 -25
29JUN26 110.00 C 4.30 5.86 4.30 5.86 +2.88 36 2,139 3,018 -395
29JUN26 112.50 C 3.00 5.10 3.00 5.04 +2.53 36 246 3,912 -64
29JUN26 115.00 C 0.00 0.00 0.00 4.34 +2.26 36 0 2,190 0
29JUN26 117.50 C 3.46 3.72 3.46 3.71 +1.97 36 42 1,716 0
29JUN26 120.00 C 2.24 3.35 2.24 3.17 +1.74 36 75 2,480 +13
29JUN26 122.50 C 2.48 2.84 2.48 2.75 +1.56 37 45 1,152 +30
29JUN26 125.00 C 2.18 2.18 2.18 2.43 +1.46 37 10 4,276 -10
29JUN26 127.50 C 1.62 2.07 1.62 2.05 +1.25 37 22 590 +2
29JUN26 130.00 C 1.54 1.60 1.54 1.74 +1.09 37 12 2,051 +8
29JUN26 132.50 C 1.80 1.80 1.80 1.44 +0.91 37 4 600 0
29JUN26 135.00 C 0.00 0.00 0.00 1.22 +0.79 37 0 679 0
29JUN26 137.50 C 1.18 1.33 1.18 1.01 +0.66 37 17 225 +5
29JUN26 140.00 C 1.04 1.15 1.04 0.85 +0.56 37 25 1,168 +5
29JUN26 142.50 C 0.00 0.00 0.00 0.70 +0.48 37 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.59 +0.40 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.49 +0.34 37 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.39 +0.27 37 0 413 0
29JUN26 152.50 C 0.00 0.00 0.00 0.33 +0.23 37 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.27 +0.19 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 +0.16 37 0 245 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 +0.13 37 0 178 0
29JUN26 162.50 C 0.55 0.55 0.55 0.15 +0.11 37 1 178 -1
29JUN26 165.00 C 0.00 0.00 0.00 0.12 +0.09 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 +0.08 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.07 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 +0.06 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.04 37 0 60 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 84 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 590 0
29SEP26 55.00 C 0.00 0.00 0.00 51.73 +9.17 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.23 +9.58 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.74 +9.41 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.24 +9.14 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.75 +8.96 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.25 +9.40 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.77 +8.92 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.30 +8.54 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.87 +8.45 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.50 +8.36 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.23 +8.23 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.03 +7.86 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.52 +6.35 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.47 +6.48 33 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 18.77 +5.58 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.18 +5.47 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 15.72 +5.11 35 0 210 0
29SEP26 97.50 C 11.82 11.82 11.82 14.34 +4.76 35 30 1,405 +30
29SEP26 100.00 C 10.28 11.72 10.28 13.11 +4.47 36 710 1,165 +710
29SEP26 102.50 C 10.75 10.75 10.75 11.90 +4.07 36 30 212 0
29SEP26 105.00 C 9.86 9.86 9.86 10.86 +3.90 36 800 1,228 +642
29SEP26 107.50 C 8.97 9.54 8.97 9.85 +3.60 36 100 826 0
29SEP26 110.00 C 6.88 9.17 6.88 8.93 +3.39 36 75 2,484 +25
29SEP26 112.50 C 8.32 8.39 7.98 8.09 +3.15 36 56 616 +22
29SEP26 115.00 C 7.23 7.23 7.23 7.26 +2.87 36 60 4,441 +30
29SEP26 117.50 C 0.00 0.00 0.00 6.60 +2.74 36 0 1,508 0
29SEP26 120.00 C 0.00 0.00 0.00 5.96 +2.51 36 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 5.43 +2.39 37 0 754 0
29SEP26 125.00 C 5.20 5.20 5.06 4.99 +2.32 37 85 563 +40
29SEP26 127.50 C 4.63 4.63 4.63 4.55 +2.18 37 17 308 0
29SEP26 130.00 C 0.00 0.00 0.00 4.09 +2.01 37 0 324 0
29SEP26 132.50 C 0.00 0.00 0.00 3.68 +1.85 37 0 312 0
29SEP26 135.00 C 3.52 3.52 3.52 3.27 +1.65 37 10 339 -8
29SEP26 137.50 C 0.00 0.00 0.00 2.92 +1.51 37 0 262 0
29SEP26 140.00 C 2.50 3.00 2.50 2.62 +1.39 37 5 1,100 +1
29SEP26 142.50 C 0.00 0.00 0.00 2.33 +1.24 37 0 65 0
29SEP26 145.00 C 2.00 2.00 2.00 2.06 +1.11 37 1 312 +1
29SEP26 147.50 C 2.10 2.10 2.10 1.85 +1.03 37 1 103 0
29SEP26 150.00 C 2.12 2.20 2.12 1.65 +0.92 37 3 246 +3
29SEP26 152.50 C 0.00 0.00 0.00 1.44 +0.80 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.30 +0.76 37 0 197 0
29SEP26 157.50 C 0.00 0.00 0.00 1.16 +0.68 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.01 +0.58 37 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 0.90 +0.53 37 0 101 0
29SEP26 165.00 C 0.00 0.00 0.00 0.80 +0.48 37 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.71 +0.43 37 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.62 +0.38 37 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.55 +0.34 37 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.49 +0.31 37 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.44 +0.28 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.38 +0.24 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.34 +0.22 37 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.30 +0.19 37 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 51.73 +9.17 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.23 +9.36 0 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 46.74 +9.26 38 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.25 +9.15 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.77 +8.60 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.30 +9.14 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.90 +8.81 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.56 +7.69 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.31 +7.52 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.50 +6.69 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.09 +6.96 36 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 25.81 +6.22 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.84 +5.46 34 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.25 +5.34 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.70 +5.67 35 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 19.32 +4.93 35 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 18.53 +5.55 37 0 107 0
30DEC26 97.50 C 0.00 0.00 0.00 16.69 +4.55 35 0 282 0
30DEC26 100.00 C 12.91 14.62 12.91 15.97 +4.78 37 90 305 +90
30DEC26 102.50 C 0.00 0.00 0.00 14.33 +4.00 36 0 197 0
30DEC26 105.00 C 13.22 13.22 13.22 13.32 +3.79 36 1,030 1,127 +1,030
30DEC26 107.50 C 11.72 11.97 11.72 12.33 +3.61 36 2 595 +2
30DEC26 110.00 C 11.30 11.53 11.30 11.53 +3.50 36 36 496 0
30DEC26 112.50 C 9.85 9.85 9.85 10.57 +3.22 36 30 244 +30
30DEC26 115.00 C 8.10 8.61 8.10 9.82 +3.16 36 90 381 +90
30DEC26 117.50 C 0.00 0.00 0.00 9.13 +3.00 37 0 172 0
30DEC26 120.00 C 8.20 8.95 8.20 8.55 +2.95 37 36 329 -1
30DEC26 122.50 C 0.00 0.00 0.00 7.92 +2.84 37 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 7.38 +2.74 37 0 264 0
30DEC26 127.50 C 0.00 0.00 0.00 6.82 +2.57 37 0 68 0
30DEC26 130.00 C 0.00 0.00 0.00 6.29 +2.44 37 0 157 0
30DEC26 132.50 C 0.00 0.00 0.00 5.76 +2.27 37 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 5.26 +2.06 37 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 4.86 +1.95 37 0 38 0
30DEC26 140.00 C 4.50 4.50 4.50 4.46 +1.83 37 8 76 +8
30DEC26 142.50 C 0.00 0.00 0.00 4.07 +1.75 37 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 3.72 +1.60 37 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 3.43 +1.50 37 0 44 0
30DEC26 150.00 C 3.90 3.90 3.90 3.14 +1.41 37 2 121 0
30DEC26 152.50 C 0.00 0.00 0.00 2.86 +1.29 37 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 2.61 +1.17 37 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 2.41 +1.06 37 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 2.21 +0.99 37 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 1.95 +0.89 37 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.76 +0.79 37 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.63 +0.74 37 0 0 0
30DEC26 170.00 C 2.40 2.40 2.40 1.54 +0.74 37 34 35 +34
30DEC26 172.50 C 0.00 0.00 0.00 1.36 +0.64 37 0 0 0
30DEC26 175.00 C 2.06 2.13 2.06 1.27 +0.62 37 2 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.16 +0.56 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.04 +0.50 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 0.95 +0.46 37 0 1 0
30DEC26 185.00 C 0.00 0.00 0.00 0.86 +0.42 37 0 199 0
30MAR27 75.00 C 0.00 0.00 0.00 33.01 +6.51 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.29 +6.96 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.98 +5.78 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.29 +6.21 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.15 +6.43 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.72 +5.88 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.58 +5.31 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.20 +5.25 35 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 19.90 +4.67 35 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 19.06 +4.86 36 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 17.52 +4.28 35 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 16.44 +4.03 36 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 15.41 +3.87 36 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 14.48 +3.63 36 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 13.60 +3.55 36 0 81 0
30MAR27 112.50 C 0.00 0.00 0.00 12.78 +3.40 36 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 12.01 +3.29 36 0 30 0
30MAR27 117.50 C 9.99 9.99 9.99 11.31 +3.26 37 3 3 +3
30MAR27 120.00 C 0.00 0.00 0.00 10.64 +3.17 37 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 10.04 +3.08 37 0 60 0
30MAR27 125.00 C 9.00 9.69 9.00 9.45 +3.00 37 10 103 +9
30MAR27 127.50 C 9.20 9.20 8.71 8.81 +2.88 37 2 17 +2
TOTAL CALL 26,029 188,201 +3,490
06MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
06MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 205 0
06MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 188 0
06MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 207 0
06MAR26 92.50 P 0.20 0.20 0.01 0.00 -0.67 0 12 226 -6
06MAR26 95.00 P 0.03 0.03 0.03 0.00 -1.43 0 33 420 -11
06MAR26 97.50 P 0.48 0.52 0.01 0.00 -2.47 0 65 334 +44
06MAR26 100.00 P 1.76 1.76 0.01 0.00 -4.09 0 492 998 +153
06MAR26 102.50 P 2.57 2.57 0.01 0.00 -5.96 0 545 394 +134
06MAR26 105.00 P 5.00 5.00 0.16 0.00 -8.16 0 1,257 387 -35
06MAR26 107.50 P 6.00 6.00 2.46 0.90 -9.74 0 70 0 -242
06MAR26 110.00 P 10.00 10.00 9.91 3.40 -9.68 0 16 0 -54
06MAR26 112.50 P 6.77 6.90 6.77 5.90 -9.66 0 4 0 -4
06MAR26 115.00 P 12.95 12.95 12.95 8.40 -9.65 0 2 0 -2
06MAR26 117.50 P 0.00 0.00 0.00 10.90 -9.65 0 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 13.40 -9.65 0 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 15.90 -9.65 0 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 18.40 -9.65 0 0 0 0
06MAR26 127.50 P 0.00 0.00 0.00 20.90 -9.65 0 0 0 0
06MAR26 130.00 P 0.00 0.00 0.00 23.40 -9.65 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 240 0
13MAR26 82.50 P 0.01 0.01 0.01 0.01 -0.05 69 5 179 -5
13MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.14 62 0 70 0
13MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.35 54 0 100 0
13MAR26 90.00 P 0.40 0.40 0.40 0.01 -0.72 47 1 147 +1
13MAR26 92.50 P 0.25 0.25 0.11 0.02 -1.29 44 98 229 +29
13MAR26 95.00 P 0.45 0.45 0.16 0.07 -2.09 44 99 374 +72
13MAR26 97.50 P 0.71 0.72 0.30 0.19 -3.08 43 106 796 +30
13MAR26 100.00 P 1.35 1.50 0.57 0.46 -4.27 43 790 280 +112
13MAR26 102.50 P 2.25 2.25 1.03 0.98 -5.55 43 402 308 +106
13MAR26 105.00 P 4.00 4.00 1.88 1.84 -6.79 44 292 211 +211
13MAR26 107.50 P 3.52 3.71 3.18 3.10 -7.64 44 11 8 +8
13MAR26 110.00 P 5.46 5.70 5.05 4.74 -8.41 45 18 10 +10
13MAR26 112.50 P 0.00 0.00 0.00 6.72 -8.90 48 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 8.95 -9.12 51 1 1 +1
13MAR26 117.50 P 0.00 0.00 0.00 11.34 -9.21 57 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 13.84 -9.21 66 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 16.38 -9.17 75 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 18.95 -9.10 86 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 21.53 -9.08 97 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 365 0
30MAR26 62.50 P 0.04 0.04 0.01 0.01 0.00 74 26 174 +14
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 152 0
30MAR26 72.50 P 0.06 0.06 0.06 0.01 -0.01 54 7 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 304 0
30MAR26 77.50 P 0.08 0.08 0.08 0.01 -0.06 45 8 305 +8
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.15 41 0 329 0
30MAR26 82.50 P 0.17 0.18 0.17 0.02 -0.29 40 40 359 +40
30MAR26 85.00 P 0.28 0.28 0.19 0.04 -0.52 39 40 4,418 -40
30MAR26 87.50 P 0.40 0.41 0.26 0.09 -0.87 39 93 788 +57
30MAR26 90.00 P 0.78 0.78 0.35 0.19 -1.35 39 529 3,252 -154
30MAR26 92.50 P 0.91 0.91 0.54 0.35 -1.97 39 219 1,149 +112
30MAR26 95.00 P 1.70 1.70 0.74 0.64 -2.69 39 615 4,874 +153
30MAR26 97.50 P 2.68 2.68 1.12 1.07 -3.48 39 691 5,274 -17
30MAR26 100.00 P 3.47 3.47 1.71 1.67 -4.44 39 1,315 16,040 +10
30MAR26 102.50 P 4.00 4.05 2.48 2.48 -5.31 40 543 3,385 -289
30MAR26 105.00 P 6.43 6.43 3.54 3.54 -6.16 40 1,737 6,017 -371
30MAR26 107.50 P 7.48 7.48 4.89 4.84 -6.99 40 109 4,485 -90
30MAR26 110.00 P 10.00 10.00 6.47 6.36 -7.67 41 693 14,830 -240
30MAR26 112.50 P 12.06 12.06 8.25 8.10 -8.25 41 872 4,137 -187
30MAR26 115.00 P 14.00 14.00 13.44 10.04 -8.72 42 5 8,696 0
30MAR26 117.50 P 15.11 15.11 12.55 12.13 -8.97 43 11 2,782 +9
30MAR26 120.00 P 20.00 20.00 16.65 14.37 -9.15 46 23 10,260 0
30MAR26 122.50 P 19.00 19.00 18.50 16.71 -9.22 48 10 1,391 -10
30MAR26 125.00 P 22.41 22.41 21.20 19.13 -9.31 51 93 5,176 +87
30MAR26 127.50 P 21.60 21.60 21.60 21.61 -9.00 55 4 1,111 +4
30MAR26 130.00 P 25.00 25.00 24.68 24.13 -9.33 60 11 1,605 -11
30MAR26 132.50 P 0.00 0.00 0.00 26.68 -9.88 65 0 806 0
30MAR26 135.00 P 0.00 0.00 0.00 28.96 -10.11 64 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 31.43 -9.45 67 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 34.40 -8.79 81 0 304 0
30MAR26 142.50 P 0.00 0.00 0.00 36.98 -8.57 86 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 38.93 -9.76 78 0 54 0
30MAR26 147.50 P 0.00 0.00 0.00 42.06 -9.08 95 0 279 0
30MAR26 150.00 P 44.00 45.00 44.00 43.40 -9.65 0 10 37 +5
30MAR26 152.50 P 0.00 0.00 0.00 45.90 -10.00 0 0 16 -175
30MAR26 155.00 P 0.00 0.00 0.00 48.40 -9.65 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 50.90 -9.65 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 53.40 -9.65 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 55.90 -9.65 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.40 -9.65 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 60.90 -9.65 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.40 -9.65 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 65.90 -9.65 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.40 -9.65 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 70.90 -9.65 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 73.40 -9.65 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 75.90 -9.65 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 78.40 -9.65 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 80.90 -9.65 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 83.40 -9.65 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 85.90 -9.65 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 88.40 -9.65 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 90.90 -9.65 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 93.40 -9.65 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 98.40 -9.65 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 103.40 -9.65 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 108.40 -9.65 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 113.40 -9.65 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 118.40 -9.65 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 123.40 -9.65 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 128.40 -9.65 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 133.40 -9.65 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 138.40 -9.65 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 143.40 -9.65 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 148.40 -9.65 0 0 0 -30
30MAR26 260.00 P 0.00 0.00 0.00 153.40 -9.65 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 158.40 -9.65 0 0 0 -60
30MAR26 270.00 P 0.00 0.00 0.00 163.40 -9.65 0 0 0 -30
30MAR26 275.00 P 0.00 0.00 0.00 168.40 -9.65 0 0 0 -60
30MAR26 280.00 P 0.00 0.00 0.00 173.40 -9.65 0 0 0 -90
30MAR26 285.00 P 0.00 0.00 0.00 178.40 -9.65 0 0 0 -90
30MAR26 290.00 P 0.00 0.00 0.00 183.40 -9.65 0 0 0 -259
30MAR26 295.00 P 0.00 0.00 0.00 188.40 -9.65 0 0 0 -85
30MAR26 300.00 P 0.00 0.00 0.00 193.40 -9.65 0 0 0 -235
29APR26 75.00 P 0.36 0.36 0.32 0.07 -0.33 38 82 112 +82
29APR26 77.50 P 0.00 0.00 0.00 0.12 -0.52 37 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.22 -0.78 37 0 227 0
29APR26 82.50 P 0.00 0.00 0.00 0.37 -1.11 37 0 290 0
29APR26 85.00 P 1.00 1.00 0.91 0.60 -1.51 38 40 580 -5
29APR26 87.50 P 1.63 1.66 1.10 0.92 -1.93 38 259 418 +100
29APR26 90.00 P 2.09 2.10 1.47 1.36 -2.36 38 172 2,301 -2
29APR26 92.50 P 2.89 2.89 2.04 1.93 -2.84 38 110 835 -71
29APR26 95.00 P 3.55 3.55 2.72 2.65 -3.41 38 129 1,757 +82
29APR26 97.50 P 4.61 4.61 3.58 3.54 -3.98 38 58 2,786 +35
29APR26 100.00 P 7.96 7.96 4.60 4.59 -4.44 38 177 7,662 -7
29APR26 102.50 P 9.05 9.05 5.87 5.82 -5.01 38 159 3,132 +132
29APR26 105.00 P 9.95 9.95 7.37 7.24 -5.52 39 168 2,971 -45
29APR26 107.50 P 10.90 10.91 9.13 8.83 -5.99 39 312 2,138 +1
29APR26 110.00 P 14.00 14.00 11.14 10.55 -6.40 39 53 5,662 +2
29APR26 112.50 P 16.21 16.21 15.46 12.41 -7.16 40 10 1,022 -4
29APR26 115.00 P 17.08 17.08 15.92 14.40 -6.94 40 26 969 -10
29APR26 117.50 P 18.76 18.76 18.30 16.52 -7.40 42 9 639 0
29APR26 120.00 P 20.52 20.52 20.34 18.71 -7.84 43 5 524 0
29APR26 122.50 P 22.90 22.90 22.90 20.98 -7.56 44 2 48 +2
29APR26 125.00 P 0.00 0.00 0.00 23.33 -8.61 45 0 20 0
29APR26 127.50 P 0.00 0.00 0.00 25.72 -7.85 47 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 28.16 -7.03 50 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 30.63 -7.79 52 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 33.12 -8.48 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.64 -8.32 58 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 38.17 -8.06 61 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.25 -0.57 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.39 -0.81 38 0 67 0
28MAY26 80.00 P 0.98 1.04 0.98 0.60 -1.09 38 30 66 +20
28MAY26 82.50 P 1.39 1.39 1.17 0.87 -1.44 38 92 139 +34
28MAY26 85.00 P 1.92 1.94 1.52 1.25 -1.72 38 73 306 +71
28MAY26 87.50 P 3.00 3.00 1.98 1.72 -2.05 38 26 524 +15
28MAY26 90.00 P 3.02 3.02 3.02 2.31 -2.41 38 10 428 +10
28MAY26 92.50 P 3.59 3.59 3.19 3.01 -2.84 38 55 605 +34
28MAY26 95.00 P 5.13 5.13 3.91 3.85 -3.38 38 735 2,445 +735
28MAY26 97.50 P 6.90 6.90 5.22 4.86 -3.73 38 39 2,285 -9
28MAY26 100.00 P 7.91 7.91 6.04 5.98 -4.25 38 199 1,887 +72
28MAY26 102.50 P 7.35 7.46 7.35 7.22 -4.64 39 120 3,213 +90
28MAY26 105.00 P 8.92 9.00 8.92 8.66 -5.18 39 21 1,497 0
28MAY26 107.50 P 12.12 12.12 10.54 10.19 -6.01 39 150 1,059 -120
28MAY26 110.00 P 12.40 12.56 12.07 11.85 -5.98 39 181 710 -63
28MAY26 112.50 P 14.30 14.30 14.30 13.65 -6.40 40 1 153 0
28MAY26 115.00 P 0.00 0.00 0.00 15.53 -5.96 40 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 17.53 -6.39 41 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 19.62 -7.19 41 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 21.77 -7.49 42 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.01 -7.93 43 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 26.29 -7.76 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.64 -7.40 45 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 31.02 -7.61 47 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 33.45 -8.15 48 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 35.89 -8.07 50 0 121 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.06 38 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.10 37 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.16 37 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.26 37 0 60 0
29JUN26 70.00 P 0.55 0.55 0.55 0.21 -0.37 37 50 369 +50
29JUN26 72.50 P 0.00 0.00 0.00 0.33 -0.53 37 0 219 0
29JUN26 75.00 P 0.00 0.00 0.00 0.50 -0.73 37 0 402 0
29JUN26 77.50 P 1.21 1.21 1.03 0.72 -0.97 37 32 541 +30
29JUN26 80.00 P 1.53 1.53 1.43 1.01 -1.24 37 35 6,596 -5
29JUN26 82.50 P 1.93 1.93 1.62 1.39 -1.51 37 38 2,503 +18
29JUN26 85.00 P 2.61 2.61 2.23 1.87 -1.76 37 41 755 +30
29JUN26 87.50 P 3.11 3.11 2.59 2.43 -2.07 37 45 736 +20
29JUN26 90.00 P 3.86 3.86 3.50 3.10 -2.35 37 37 1,324 +30
29JUN26 92.50 P 4.81 4.81 4.81 3.91 -2.71 37 60 1,514 +30
29JUN26 95.00 P 5.25 5.25 4.90 4.81 -3.09 37 80 5,460 -20
29JUN26 97.50 P 7.07 7.07 6.53 5.86 -3.59 38 60 1,737 -30
29JUN26 100.00 P 7.12 7.28 7.05 7.03 -4.01 38 382 4,475 -290
29JUN26 102.50 P 8.54 8.61 8.27 8.29 -4.39 38 93 2,875 +93
29JUN26 105.00 P 11.64 11.66 9.69 9.73 -4.75 38 660 2,630 -150
29JUN26 107.50 P 12.96 12.96 11.47 11.23 -4.97 38 105 3,960 -15
29JUN26 110.00 P 13.12 13.34 13.00 12.88 -5.47 38 86 5,651 -16
29JUN26 112.50 P 0.00 0.00 0.00 14.61 -5.44 39 0 3,788 0
29JUN26 115.00 P 0.00 0.00 0.00 16.36 -5.98 39 0 3,888 0
29JUN26 117.50 P 20.80 20.80 20.80 18.38 -6.46 39 4 2,933 0
29JUN26 120.00 P 23.08 23.08 23.08 20.39 -6.52 40 1 1,762 0
29JUN26 122.50 P 26.80 27.03 24.28 22.48 -6.87 40 135 2,697 +75
29JUN26 125.00 P 26.00 26.00 25.22 24.64 -7.30 41 21 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 26.85 -7.68 42 0 646 0
29JUN26 130.00 P 32.85 32.85 29.70 29.12 -7.12 43 45 1,375 +17
29JUN26 132.50 P 0.00 0.00 0.00 31.43 -7.20 44 0 610 0
29JUN26 135.00 P 34.25 34.25 34.25 33.70 -7.90 44 30 485 +30
29JUN26 137.50 P 37.60 37.60 37.60 36.00 -7.96 44 1 346 0
29JUN26 140.00 P 0.00 0.00 0.00 38.62 -7.82 47 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 41.07 -6.56 49 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 43.55 -7.28 51 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 46.04 -6.97 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.21 -7.57 51 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 51.08 -7.46 56 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 53.50 -7.41 57 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 56.15 -7.33 60 0 4 0
29JUN26 160.00 P 58.80 58.80 58.80 58.69 -6.50 61 1,000 1,031 +1,000
29JUN26 162.50 P 0.00 0.00 0.00 61.25 -6.63 63 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.80 -6.33 65 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.98 -7.84 64 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.92 -6.47 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.47 -6.56 71 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.11 -6.92 65 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.62 -6.14 75 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.67 -8.35 62 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 80.22 -7.90 64 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.39 -7.34 73 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.11 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.16 37 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 -0.22 37 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.31 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 -0.44 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 -0.56 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.87 -0.73 37 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 1.16 -0.92 37 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 1.53 -1.09 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.93 -1.32 37 0 183 0
29SEP26 80.00 P 2.82 2.82 2.82 2.46 -1.45 37 1 1,631 +1
29SEP26 82.50 P 3.52 3.52 3.52 3.03 -1.77 37 10 258 0
29SEP26 85.00 P 3.84 3.84 3.84 3.72 -1.83 37 8 238 +2
29SEP26 87.50 P 0.00 0.00 0.00 4.48 -2.18 37 0 739 0
29SEP26 90.00 P 6.10 6.10 6.10 5.35 -2.50 38 30 1,861 0
29SEP26 92.50 P 6.41 6.41 6.41 6.29 -2.69 38 30 1,704 0
29SEP26 95.00 P 7.40 7.40 7.40 7.35 -2.99 38 30 1,043 +30
29SEP26 97.50 P 10.02 10.02 8.39 8.46 -3.34 38 61 1,928 -1
29SEP26 100.00 P 11.10 11.14 11.10 9.73 -3.42 38 781 6,916 +779
29SEP26 102.50 P 11.04 11.15 11.04 11.02 -4.01 38 90 2,094 0
29SEP26 105.00 P 0.00 0.00 0.00 12.48 -4.73 38 0 4,794 0
29SEP26 107.50 P 15.53 15.64 15.53 13.96 -5.11 38 60 2,599 -20
29SEP26 110.00 P 0.00 0.00 0.00 15.55 -4.31 38 0 3,201 0
29SEP26 112.50 P 0.00 0.00 0.00 17.23 -5.08 39 0 389 0
29SEP26 115.00 P 0.00 0.00 0.00 18.93 -5.65 39 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 20.79 -5.73 39 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 22.53 -6.02 39 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 24.60 -5.43 40 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 26.63 -6.99 40 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 28.67 -7.07 40 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 30.79 -6.59 41 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 32.88 -7.47 41 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 35.16 -6.44 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 37.41 -7.13 42 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 39.71 -6.73 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 42.01 -6.83 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 44.37 -7.41 44 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 46.77 -6.72 45 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 49.17 -7.41 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 51.59 -6.95 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.59 -7.66 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.43 -7.28 49 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.00 -7.03 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 61.50 -6.59 51 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 63.80 -7.02 51 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 66.53 -7.29 54 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.92 -6.85 54 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.60 -7.10 57 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 73.86 -6.77 56 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 76.62 -6.38 59 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 78.47 -7.55 56 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 81.80 -6.49 62 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 84.14 -6.64 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.27 37 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.35 37 0 8 0
30DEC26 60.00 P 1.14 1.14 1.14 0.54 -0.45 37 2 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.74 -0.56 37 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 -0.70 37 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 1.28 -0.92 37 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.64 -1.11 37 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 -1.32 37 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.55 -1.51 37 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 3.10 -1.63 37 0 248 0
30DEC26 80.00 P 4.50 4.50 4.02 3.75 -1.77 37 25 632 -20
30DEC26 82.50 P 0.00 0.00 0.00 4.45 -1.95 37 0 49 0
30DEC26 85.00 P 7.85 7.85 5.55 5.24 -2.12 37 5 514 -1
30DEC26 87.50 P 0.00 0.00 0.00 6.13 -2.29 37 0 105 0
30DEC26 90.00 P 7.68 7.68 7.12 7.04 -2.53 37 5 1,066 -1
30DEC26 92.50 P 8.78 8.78 8.78 8.12 -2.75 37 30 1,508 +30
30DEC26 95.00 P 10.16 10.16 10.16 9.21 -2.99 38 1 1,256 +1
30DEC26 97.50 P 10.60 10.60 10.60 10.42 -3.25 38 10 714 0
30DEC26 100.00 P 11.82 11.82 11.77 11.70 -3.52 38 61 789 +60
30DEC26 102.50 P 13.80 13.80 13.03 13.00 -3.85 38 433 522 +316
30DEC26 105.00 P 14.68 14.68 14.68 14.48 -4.09 38 1,020 1,510 +1,000
30DEC26 107.50 P 17.43 17.43 16.16 15.97 -4.71 38 50 1,588 +30
30DEC26 110.00 P 19.09 19.17 17.60 17.50 -5.02 38 61 1,142 +40
30DEC26 112.50 P 20.45 20.45 19.20 19.18 -4.37 38 83 212 +1
30DEC26 115.00 P 23.00 23.00 21.00 20.88 -5.50 38 29 1,297 +9
30DEC26 117.50 P 0.00 0.00 0.00 22.59 -5.61 39 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 24.47 -5.74 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 26.35 -5.96 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 28.24 -5.38 39 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 30.25 -6.22 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 32.29 -6.24 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.35 -6.36 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.45 -6.36 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 38.45 -6.67 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.82 -6.34 41 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 43.05 -6.88 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.31 -6.79 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.55 -6.86 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.95 -6.83 43 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 51.96 -7.74 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.66 -6.97 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.04 -7.45 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 59.00 -7.46 44 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 61.91 -7.43 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.36 -6.98 47 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 66.80 -7.40 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.32 -6.71 49 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 71.60 -7.52 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 74.11 -6.91 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.62 -7.40 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 78.47 -7.55 49 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 81.80 -6.55 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 84.14 -6.66 54 0 3 0
30MAR27 75.00 P 3.87 3.87 3.87 3.47 -1.71 37 2 2 +2
30MAR27 77.50 P 0.00 0.00 0.00 4.14 -1.84 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.86 -1.97 37 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 5.64 -2.16 37 0 42 0
30MAR27 85.00 P 6.81 6.81 6.81 6.53 -2.26 37 2 54 +2
30MAR27 87.50 P 0.00 0.00 0.00 7.44 -2.48 37 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 8.48 -2.62 37 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 9.58 -2.82 37 0 10 0
30MAR27 95.00 P 11.37 11.37 11.36 10.68 -3.04 37 17 24 +17
30MAR27 97.50 P 0.00 0.00 0.00 11.97 -3.20 37 0 154 0
30MAR27 100.00 P 13.50 13.50 13.50 13.26 -3.57 38 1 400 0
30MAR27 102.50 P 0.00 0.00 0.00 14.58 -3.84 38 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 16.07 -3.95 38 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 17.57 -4.10 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.09 -4.56 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.73 -4.45 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.43 -4.60 38 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 24.09 -5.43 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.90 -5.42 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.78 -5.34 39 0 0 0
30MAR27 125.00 P 29.80 29.80 29.80 29.67 -5.54 39 1 1 +1
30MAR27 127.50 P 0.00 0.00 0.00 31.58 -5.41 39 0 0 0
TOTAL PUT 21,506 280,144 +2,884
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$ 48.40
30MAR26 19.50 C 0.00 0.00 0.00 28.93 +0.90 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.43 +0.68 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.44 +0.90 111 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.44 +0.90 101 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.44 +0.90 88 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.44 +0.90 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.44 +0.90 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.44 +0.89 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.45 +0.90 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.45 +0.94 71 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.45 +0.47 61 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.45 +0.90 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.45 +0.70 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.45 +0.89 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.46 +0.45 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.46 +0.88 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.46 +0.88 39 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 12.66 +1.04 74 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 11.50 +0.51 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.52 +0.50 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.85 +0.78 68 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 8.63 +0.85 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.95 +1.01 60 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.70 +0.62 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.13 +0.46 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.07 +0.34 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.57 +0.30 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.72 +0.16 47 0 15 0
30MAR26 47.00 C 3.94 3.94 3.02 3.13 +0.15 47 16 105 +14
30MAR26 48.00 C 3.77 3.77 2.58 2.61 +0.04 47 84 189 +30
30MAR26 49.00 C 3.18 3.18 2.02 2.15 +0.02 48 82 261 +70
30MAR26 50.00 C 2.25 2.80 1.62 1.75 +0.04 48 176 126 -20
30MAR26 52.50 C 1.88 1.88 0.96 1.00 -0.03 48 76 113 +31
30MAR26 55.00 C 0.65 0.88 0.50 0.54 -0.06 49 48 207 +1
30MAR26 57.50 C 0.39 0.40 0.39 0.27 -0.07 49 2 384 +2
30MAR26 60.00 C 0.33 0.33 0.20 0.14 -0.04 50 78 284 +33
30MAR26 62.50 C 0.13 0.14 0.13 0.06 -0.04 49 17 266 +13
30MAR26 65.00 C 0.10 0.10 0.10 0.03 -0.02 50 32 549 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,580 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 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 88 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 10.78 - 43 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 9.91 - 44 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 9.10 - 46 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 8.43 +0.71 49 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.76 +0.54 51 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.04 +0.52 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.13 +0.27 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.67 +0.43 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.05 +0.65 50 0 0 0
29APR26 47.00 C 4.37 4.37 4.15 4.21 +0.16 46 28 13 -2
29APR26 48.00 C 4.31 4.53 3.71 3.72 +0.13 46 116 92 +77
29APR26 49.00 C 4.42 4.42 3.49 3.27 +0.13 46 58 163 +58
29APR26 50.00 C 3.91 3.91 2.71 2.86 +0.13 46 221 316 +150
29APR26 52.50 C 2.07 2.16 2.07 2.01 +0.11 47 50 150 0
29APR26 55.00 C 1.56 1.56 1.33 1.38 +0.07 47 45 95 +30
29APR26 57.50 C 1.15 1.15 1.15 0.92 0.00 47 15 296 +15
29APR26 60.00 C 0.87 0.87 0.72 0.60 -0.03 47 33 144 +30
29APR26 62.50 C 0.73 0.73 0.73 0.41 0.00 48 15 153 +15
29APR26 65.00 C 0.42 0.43 0.42 0.26 -0.01 48 45 76 +45
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 0.00 50 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 50 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.13 - 43 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 10.43 - 46 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 9.63 - 46 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 9.04 +0.44 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.31 +0.88 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.77 +0.54 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.10 +0.49 50 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.14 +0.12 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.56 +0.17 45 0 15 0
28MAY26 47.00 C 5.23 5.23 4.99 5.03 +0.16 45 60 90 +60
28MAY26 48.00 C 4.69 4.69 4.69 4.55 +0.16 46 15 15 +15
28MAY26 49.00 C 4.62 4.81 4.22 4.11 +0.16 46 42 45 +30
28MAY26 50.00 C 4.34 4.49 3.62 3.70 +0.19 46 66 151 +3
28MAY26 52.50 C 3.75 3.75 3.21 2.81 +0.16 46 31 153 +31
28MAY26 55.00 C 2.85 2.85 2.45 2.11 +0.10 46 60 53 -31
28MAY26 57.50 C 2.20 2.20 2.20 1.57 +0.06 47 15 15 -15
28MAY26 60.00 C 1.67 1.67 1.67 1.18 +0.04 47 15 117 0
28MAY26 62.50 C 0.00 0.00 0.00 0.88 +0.05 48 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 0.63 +0.03 48 0 20 0
28MAY26 67.50 C 0.65 0.65 0.65 0.45 +0.02 48 15 75 +15
28MAY26 70.00 C 0.62 0.62 0.62 0.31 0.00 47 15 47 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.22 0.00 47 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.66 +0.48 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.45 +0.12 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.70 +0.15 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.98 +0.66 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.99 +0.45 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.17 +0.32 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.30 +0.30 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.61 +0.44 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.67 +0.39 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.97 +0.90 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.18 +0.75 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.45 +0.62 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.80 +0.61 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.36 +0.49 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.65 +0.80 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.16 +0.45 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.55 +0.52 48 0 0 0
29JUN26 47.00 C 5.99 5.99 5.99 5.83 +0.28 46 15 15 +15
29JUN26 48.00 C 5.96 6.20 5.89 5.33 +0.28 45 35 35 +35
29JUN26 49.00 C 0.00 0.00 0.00 4.89 +0.26 46 0 0 0
29JUN26 50.00 C 4.47 4.47 4.47 4.48 +0.25 46 1 26 +1
29JUN26 52.50 C 0.00 0.00 0.00 3.57 +0.22 46 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 2.83 +0.17 46 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.22 +0.12 46 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 1.74 +0.08 46 0 132 0
29JUN26 62.50 C 0.00 0.00 0.00 1.38 +0.10 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.09 +0.10 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.84 +0.09 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.64 +0.07 47 0 31 0
29JUN26 72.50 C 0.00 0.00 0.00 0.49 +0.05 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 +0.04 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.28 +0.03 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 0.00 47 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 13.09 - 47 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 12.46 - 48 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 11.88 - 49 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 10.78 +0.27 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.46 +0.62 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.86 +0.12 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.29 +0.10 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.58 +0.40 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.42 +0.25 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.74 +0.31 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.29 +0.32 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.84 +0.31 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.41 +0.29 46 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.45 +0.27 46 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 4.65 +0.21 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.96 +0.15 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.38 +0.13 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.90 +0.13 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.47 +0.10 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.11 +0.09 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 1.82 +0.11 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.53 +0.09 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.29 +0.03 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.09 +0.06 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.89 +0.02 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.77 +0.04 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.54 0.00 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 0.00 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.38 0.00 47 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 14.22 - 47 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 13.90 - 50 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 12.96 - 47 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 12.37 +0.23 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.68 +0.22 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.30 +0.45 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.76 +0.30 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.98 +0.15 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.76 +0.70 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.28 +0.47 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.82 +0.33 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.38 +0.31 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.99 +0.33 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.03 +0.29 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.19 +0.25 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 5.46 +0.23 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.82 +0.17 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 4.26 +0.15 47 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 3.78 +0.15 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.30 +0.11 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.98 +0.16 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.67 +0.26 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.35 +0.23 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.07 +0.21 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.76 +0.13 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.60 +0.16 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.41 +0.15 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.20 +0.09 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.09 +0.11 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 +0.07 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.35 - 48 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 14.64 - 47 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 14.13 - 48 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 13.52 +0.57 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.01 +0.37 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.55 +0.38 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.03 +0.37 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.55 +0.27 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.06 +0.19 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.53 +0.27 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.20 +0.48 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.66 +0.24 47 0 15 0
30MAR27 50.00 C 9.85 9.85 9.85 9.33 +0.31 47 15 15 +15
30MAR27 52.50 C 8.97 8.97 8.97 8.37 +0.27 47 15 15 +15
30MAR27 55.00 C 0.00 0.00 0.00 7.53 +0.24 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.81 +0.25 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.14 +0.22 47 0 0 0
30MAR27 62.50 C 5.85 5.85 5.48 5.54 +0.19 47 31 46 +31
30MAR27 65.00 C 0.00 0.00 0.00 4.99 +0.31 47 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 4.56 +0.16 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.07 +0.17 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.69 +0.15 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.39 +0.17 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.97 +0.15 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.68 +0.13 47 0 0 0
TOTAL CALL 1,683 10,190 +827
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.07 51 0 0 0
30MAR26 38.00 P 0.20 0.20 0.20 0.06 -0.10 49 1 13 +1
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.15 49 0 0 0
30MAR26 40.00 P 0.36 0.36 0.36 0.17 -0.19 50 10 54 0
30MAR26 41.00 P 0.44 0.44 0.44 0.26 -0.25 50 15 15 +15
30MAR26 42.00 P 0.00 0.00 0.00 0.39 -0.32 50 0 170 0
30MAR26 43.00 P 0.50 0.50 0.50 0.56 -0.40 50 1 86 0
30MAR26 44.00 P 0.65 0.84 0.65 0.78 -0.48 50 5 56 +4
30MAR26 45.00 P 1.07 1.20 0.90 1.06 -0.56 50 36 104 +2
30MAR26 46.00 P 1.27 1.40 1.27 1.39 -0.64 50 7 124 0
30MAR26 47.00 P 1.41 1.92 1.38 1.81 -0.67 50 118 158 0
30MAR26 48.00 P 1.85 2.37 1.73 2.29 -0.66 51 107 318 +1
30MAR26 49.00 P 2.17 2.92 2.14 2.83 -0.71 51 129 474 +30
30MAR26 50.00 P 3.33 3.33 3.33 3.24 -1.07 47 1 407 +1
30MAR26 52.50 P 4.26 5.31 4.26 5.21 -0.60 53 20 869 +14
30MAR26 55.00 P 0.00 0.00 0.00 6.87 -0.92 42 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 9.10 -1.17 0 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 12.03 -0.96 68 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 14.12 -1.24 50 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 16.97 -0.74 82 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 19.46 -0.93 89 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 22.25 -0.57 109 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 24.82 -0.65 119 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 26.75 -0.75 95 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.51 -0.55 118 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.47 -0.37 145 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.51 -0.56 130 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 37.23 -0.33 147 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 39.51 -0.55 141 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 41.97 -0.59 143 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 44.26 -0.80 131 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.35 - 48 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 0.47 - 48 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 0.62 - 48 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.82 -0.30 48 0 46 0
29APR26 42.00 P 1.04 1.08 1.04 1.05 -0.34 48 101 101 +101
29APR26 43.00 P 1.09 1.09 1.09 1.32 -0.40 48 2 65 0
29APR26 44.00 P 0.00 0.00 0.00 1.64 -0.43 48 0 68 0
29APR26 45.00 P 0.00 0.00 0.00 1.99 -0.51 48 0 62 0
29APR26 46.00 P 0.00 0.00 0.00 2.41 -0.50 48 0 76 0
29APR26 47.00 P 2.92 2.92 2.92 2.86 -0.51 49 15 159 +15
29APR26 48.00 P 3.19 3.40 3.19 3.35 -0.50 49 30 218 +30
29APR26 49.00 P 3.65 3.95 3.64 3.92 -0.49 49 92 200 +77
29APR26 50.00 P 3.68 4.24 3.68 4.45 -0.57 49 30 111 0
29APR26 52.50 P 0.00 0.00 0.00 5.82 -0.75 45 0 170 0
29APR26 55.00 P 0.00 0.00 0.00 7.67 -0.75 45 1 17 0
29APR26 57.50 P 0.00 0.00 0.00 10.08 -0.99 51 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 12.28 -0.71 52 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 14.57 -0.79 54 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 16.97 -0.74 57 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 19.47 -0.92 62 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 22.25 -0.57 75 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 24.82 -0.65 82 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.01 -0.49 77 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.51 -0.55 82 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.47 -0.37 99 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.51 -0.56 90 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.23 -0.33 101 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.51 -0.55 97 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 42.01 -0.55 101 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 44.51 -0.55 104 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.70 - 48 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.88 - 48 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 1.10 - 48 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 1.35 -0.30 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.63 -0.36 48 0 0 0
28MAY26 43.00 P 1.71 1.71 1.71 1.96 -0.38 48 14 72 +14
28MAY26 44.00 P 1.99 2.20 1.99 2.31 -0.43 48 19 64 +19
28MAY26 45.00 P 2.49 2.49 2.42 2.73 -0.42 48 3 39 +3
28MAY26 46.00 P 2.57 2.57 2.57 3.15 -0.42 48 14 41 0
28MAY26 47.00 P 3.58 3.58 3.57 3.64 -0.41 48 30 128 +30
28MAY26 48.00 P 3.80 3.80 3.80 4.15 -0.43 48 15 76 0
28MAY26 49.00 P 4.47 4.73 4.47 4.71 -0.45 49 69 126 +15
28MAY26 50.00 P 4.94 5.28 4.92 5.26 -0.33 48 39 188 -3
28MAY26 52.50 P 0.00 0.00 0.00 6.89 -0.75 49 0 42 0
28MAY26 55.00 P 0.00 0.00 0.00 8.71 -0.82 50 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 10.68 -0.61 50 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 12.76 -0.98 51 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.95 -1.00 52 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.97 -0.74 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.53 -1.03 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.25 -0.58 62 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.82 -0.65 67 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.01 -0.61 64 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.51 -0.55 68 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.47 -0.37 82 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.51 -0.56 74 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.23 -0.33 83 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 10 0
29JUN26 31.00 P 0.43 0.43 0.43 0.19 -0.05 47 2 2 +2
29JUN26 32.00 P 0.00 0.00 0.00 0.26 -0.06 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.34 -0.08 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.45 -0.07 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.57 -0.12 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.72 -0.11 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.89 -0.17 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.10 -0.17 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.32 -0.22 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.60 -0.22 48 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 1.88 -0.27 48 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.22 -0.29 48 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.57 -0.32 48 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.97 -0.35 48 0 39 0
29JUN26 45.00 P 3.15 3.47 3.15 3.40 -0.35 48 2 26 +2
29JUN26 46.00 P 0.00 0.00 0.00 3.84 -0.35 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.32 -0.36 48 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 4.81 -0.40 48 0 31 0
29JUN26 49.00 P 5.40 5.40 5.40 5.39 -0.37 48 15 37 +15
29JUN26 50.00 P 5.20 5.20 5.20 5.92 -0.55 48 1 143 +1
29JUN26 52.50 P 0.00 0.00 0.00 7.50 -0.61 48 0 79 0
29JUN26 55.00 P 0.00 0.00 0.00 9.30 -0.78 48 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 10.73 -0.63 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.88 -1.25 45 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 15.07 -1.06 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 17.23 -0.62 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.76 -1.12 50 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.25 -1.02 54 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 24.82 -0.65 59 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 27.48 -0.46 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.74 -0.65 64 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.47 -0.37 71 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 34.51 -0.56 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.23 -0.33 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.51 -0.55 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.01 -0.55 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.51 -0.55 75 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.21 - 48 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 2.51 - 48 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 2.87 - 48 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 3.24 -0.32 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.62 -0.32 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.06 -0.29 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.49 -0.29 48 0 0 0
29SEP26 45.00 P 4.70 4.70 4.70 4.94 -0.29 48 1 4 +1
29SEP26 46.00 P 0.00 0.00 0.00 5.40 -0.31 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 5.90 -0.35 48 0 0 0
29SEP26 48.00 P 6.28 6.28 6.28 6.41 -0.54 48 4 26 +4
29SEP26 49.00 P 0.00 0.00 0.00 6.96 -0.56 48 0 20 0
29SEP26 50.00 P 7.10 7.10 7.10 7.52 -0.65 47 6 740 0
29SEP26 52.50 P 0.00 0.00 0.00 9.07 -0.66 48 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 10.77 -0.39 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.23 -0.81 45 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 14.49 -0.64 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.51 -0.16 49 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 18.24 -0.87 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.12 +0.23 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.62 -0.70 47 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.90 -0.65 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.79 -0.31 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.98 -0.41 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.47 -0.37 56 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 34.56 -0.53 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.23 -0.41 57 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.55 -0.66 56 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.01 -0.58 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.55 -0.68 60 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.16 - 48 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 3.53 - 48 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 3.91 - 48 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 4.31 -0.27 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.76 -0.23 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.18 -0.24 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.63 -0.26 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.09 -0.27 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.58 -0.28 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.09 -0.32 48 0 0 0
30DEC26 48.00 P 7.31 7.31 7.31 7.63 -0.33 48 15 46 +15
30DEC26 49.00 P 0.00 0.00 0.00 8.17 -0.35 47 0 15 0
30DEC26 50.00 P 8.67 8.67 8.58 8.74 -0.37 47 30 30 +30
30DEC26 52.50 P 0.00 0.00 0.00 10.27 -0.42 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.93 -0.63 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.74 -0.34 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.58 -0.69 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.50 -0.74 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.47 -0.63 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.63 -0.38 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.59 -0.85 48 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 25.82 -0.65 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.01 -0.57 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.45 -0.43 50 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 32.78 -0.32 51 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.82 -0.51 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.23 -0.56 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.59 -0.66 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.01 -0.58 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.55 -0.68 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.98 - 48 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 4.37 - 48 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 4.78 - 48 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 5.24 -0.24 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.69 -0.23 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 6.11 -0.26 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.58 -0.27 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.08 -0.25 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.58 -0.28 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.10 -0.28 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.64 -0.32 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.20 -0.33 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.75 -0.38 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.29 -0.41 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.97 -0.33 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.89 +0.03 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.60 -0.06 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.48 -0.09 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.41 -0.32 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.40 -0.42 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.49 -0.38 49 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 26.49 -0.46 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.61 -0.68 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.69 -0.79 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.99 -0.48 48 0 2 0
TOTAL PUT 1,000 13,010 +439
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$ 40.94
30MAR26 8.25 C 0.00 0.00 0.00 32.70 -1.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 32.45 -1.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 32.20 -1.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.96 -1.00 201 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.71 -1.00 196 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 31.46 -1.00 191 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 31.21 -1.00 186 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.96 -1.00 181 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 30.46 -1.00 170 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.96 -1.00 158 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.46 -1.00 142 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.96 -1.00 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 28.46 -1.00 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.96 -1.00 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.46 -1.00 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.96 -1.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.46 -1.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.97 -1.00 135 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 25.47 -1.00 128 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.97 -1.00 121 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.47 -1.00 114 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 23.97 -1.00 106 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.47 -1.00 94 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.97 -1.00 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.47 -1.00 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.97 -1.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.47 -1.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.97 -1.01 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 19.98 -1.00 91 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.98 -1.00 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.98 -1.00 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.98 -1.00 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 15.98 -1.00 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 14.99 -1.00 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.99 -1.00 58 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 13.00 -1.00 60 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 12.01 -1.00 59 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 10.97 -1.16 0 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 10.04 -1.06 55 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.08 -1.09 55 0 27 0
30MAR26 33.00 C 8.02 8.10 8.02 8.42 -0.86 73 2 321 -1
30MAR26 34.00 C 0.00 0.00 0.00 7.22 -1.09 54 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 6.36 -1.22 55 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 5.77 -0.69 64 0 221 0
30MAR26 37.00 C 0.00 0.00 0.00 4.84 -1.06 58 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 4.17 -0.76 58 0 359 0
30MAR26 39.00 C 3.27 3.27 3.27 3.45 -0.83 56 15 117 -15
30MAR26 40.00 C 2.92 3.06 2.92 2.89 -0.77 56 30 151 -6
30MAR26 41.00 C 2.36 2.44 2.36 2.41 -0.70 57 2 209 -1
30MAR26 42.00 C 1.80 2.10 1.80 1.99 -0.63 57 40 153 +26
30MAR26 43.00 C 1.67 1.67 1.56 1.59 -0.65 57 9 208 +1
30MAR26 44.00 C 1.36 1.36 1.36 1.32 -0.52 58 2 348 -2
30MAR26 45.00 C 0.99 1.20 0.99 1.05 -0.47 58 8 487 -8
30MAR26 46.00 C 0.79 0.95 0.73 0.84 -0.40 58 62 591 +25
30MAR26 47.00 C 0.67 0.67 0.66 0.65 -0.35 58 16 817 +15
30MAR26 48.00 C 0.53 0.58 0.51 0.50 -0.29 58 29 355 +13
30MAR26 49.00 C 0.45 0.45 0.45 0.39 -0.24 58 15 522 +12
30MAR26 50.00 C 0.30 0.30 0.30 0.29 -0.21 58 1 1,537 0
30MAR26 52.50 C 0.18 0.18 0.18 0.14 -0.12 58 10 162 0
30MAR26 55.00 C 0.15 0.15 0.07 0.07 -0.07 58 121 180 -7
30MAR26 57.50 C 0.07 0.07 0.05 0.03 -0.04 58 40 99 -7
30MAR26 60.00 C 0.03 0.03 0.03 0.01 -0.03 56 24 411 +4
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
30MAR26 65.00 C 0.01 0.01 0.01 0.01 0.00 67 30 85 -30
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 74 0
29APR26 32.00 C 0.00 0.00 0.00 9.55 -1.05 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.72 -0.96 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.93 -0.94 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.10 -0.84 54 0 41 0
29APR26 36.00 C 0.00 0.00 0.00 6.39 -0.94 55 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 5.71 -1.12 54 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 5.02 -1.04 53 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 4.57 -0.74 56 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 4.04 -0.81 56 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 3.59 -0.87 56 0 15 0
29APR26 42.00 C 3.25 3.36 3.25 3.15 -0.72 56 17 37 +1
29APR26 43.00 C 2.76 2.77 2.76 2.77 -0.68 56 30 93 +7
29APR26 44.00 C 2.45 2.45 2.45 2.44 -0.63 57 5 198 0
29APR26 45.00 C 2.03 2.12 2.03 2.14 -0.58 57 8 277 +2
29APR26 46.00 C 0.00 0.00 0.00 1.77 -0.63 55 0 101 0
29APR26 47.00 C 0.00 0.00 0.00 1.61 -0.49 57 0 77 0
29APR26 48.00 C 1.39 1.44 1.39 1.38 -0.46 57 20 76 -15
29APR26 49.00 C 0.00 0.00 0.00 1.19 -0.41 57 0 319 0
29APR26 50.00 C 1.06 1.16 1.00 1.01 -0.38 57 23 458 +1
29APR26 52.50 C 0.75 0.76 0.75 0.68 -0.29 57 11 131 +10
29APR26 55.00 C 0.52 0.52 0.52 0.45 -0.21 57 1 446 0
29APR26 57.50 C 0.43 0.43 0.43 0.29 -0.16 57 1 694 -1
29APR26 60.00 C 0.27 0.27 0.27 0.18 -0.12 56 1 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.12 -0.08 57 0 131 0
29APR26 65.00 C 0.14 0.14 0.14 0.08 -0.05 57 1 24 -1
29APR26 67.50 C 0.12 0.12 0.12 0.05 -0.04 57 15 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 16.19 -1.00 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 15.24 -1.00 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.31 -1.00 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.40 -1.00 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.52 -0.99 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.66 -0.98 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.82 -0.98 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.02 -0.98 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.25 -0.95 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.52 -0.93 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.82 -0.90 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.16 -0.88 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.54 -0.87 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.14 -0.62 58 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 5.39 -0.97 55 0 20 0
28MAY26 40.00 C 0.00 0.00 0.00 4.89 -0.81 55 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 4.44 -0.75 56 0 38 0
28MAY26 42.00 C 0.00 0.00 0.00 4.03 -0.71 56 0 60 0
28MAY26 43.00 C 0.00 0.00 0.00 3.64 -0.69 56 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 3.29 -0.64 56 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 2.98 -0.61 57 0 136 0
28MAY26 46.00 C 0.00 0.00 0.00 2.68 -0.60 57 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 2.40 -0.56 57 0 160 0
28MAY26 48.00 C 2.39 2.39 2.39 2.14 -0.53 57 6 136 +6
28MAY26 49.00 C 2.20 2.20 2.20 1.91 -0.49 57 1 91 0
28MAY26 50.00 C 0.00 0.00 0.00 1.70 -0.46 56 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 1.26 -0.38 56 0 78 0
28MAY26 55.00 C 0.00 0.00 0.00 0.92 -0.32 56 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.68 -0.25 56 0 27 0
28MAY26 60.00 C 0.69 0.69 0.69 0.49 -0.21 56 1 1 -1
28MAY26 62.50 C 0.00 0.00 0.00 0.34 -0.16 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.25 -0.12 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.18 -0.10 56 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.13 -0.07 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.09 -0.06 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 -0.05 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 31.51 -1.00 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 31.26 -1.00 90 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 31.01 -1.00 82 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 30.51 -1.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 30.02 -1.00 85 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 29.52 -1.00 72 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 29.02 -1.00 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 28.53 -1.00 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 28.03 -1.00 63 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 27.53 -1.00 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 27.04 -1.00 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.54 -1.00 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 26.04 -1.00 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.55 -1.00 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.05 -1.00 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 24.56 -1.00 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 24.06 -1.00 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 23.56 -1.01 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 23.07 -1.00 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 22.57 -1.01 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 22.08 -1.00 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.59 -1.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.10 -1.00 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 20.12 -1.00 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.14 -1.01 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.18 -1.00 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.23 -1.00 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.26 -1.15 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.33 -1.10 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 14.47 -1.00 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.59 -0.99 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.74 -0.98 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.15 -0.74 60 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 11.12 -0.97 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.35 -0.95 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.63 -0.94 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.93 -0.92 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.28 -0.85 55 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 7.86 -0.82 58 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 6.97 -0.94 54 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.43 -0.88 54 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.95 -0.82 54 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 5.48 -0.82 55 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 5.04 -0.76 55 0 28 0
29JUN26 42.00 C 0.00 0.00 0.00 4.63 -0.74 55 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.26 -0.69 55 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 3.92 -0.67 56 0 28 0
29JUN26 45.00 C 0.00 0.00 0.00 3.60 -0.65 56 0 66 0
29JUN26 46.00 C 0.00 0.00 0.00 3.27 -0.65 56 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 2.99 -0.59 56 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 2.72 -0.57 56 0 13 0
29JUN26 49.00 C 0.00 0.00 0.00 2.45 -0.57 56 0 15 0
29JUN26 50.00 C 2.27 2.44 2.27 2.24 -0.50 55 9 65 +5
29JUN26 52.50 C 0.00 0.00 0.00 1.74 -0.46 55 0 21 0
29JUN26 55.00 C 1.45 1.53 1.45 1.35 -0.39 55 12 74 +12
29JUN26 57.50 C 0.00 0.00 0.00 1.06 -0.30 55 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.81 -0.28 55 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.60 -0.25 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.48 -0.18 55 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.37 -0.14 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.11 55 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 -0.10 55 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.09 55 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 -0.07 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.06 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.04 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 25.06 -1.00 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 24.56 -1.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 24.07 -1.00 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.58 -1.00 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 23.09 -1.00 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.60 -1.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.12 -1.00 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.64 -1.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.16 -1.00 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 20.21 -1.00 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.28 -0.99 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.36 -1.00 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 17.47 -0.99 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 16.60 -0.99 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.76 -0.98 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 14.94 -0.97 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 14.15 -0.92 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 13.39 -0.91 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 12.65 -0.89 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 11.95 -0.87 52 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 11.26 -0.56 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 10.43 -1.13 50 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 9.85 -1.04 50 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 9.27 -1.05 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.74 -1.01 51 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 8.07 -1.13 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 7.81 -0.80 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.34 -0.78 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.85 -0.80 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.44 -0.78 52 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 6.10 -0.71 53 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.74 -0.69 53 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 5.37 -0.71 53 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 5.06 -0.67 53 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 4.78 -0.64 53 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 4.45 -0.64 53 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 4.16 -0.61 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 3.90 -0.55 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 3.64 -0.56 53 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 3.06 -0.49 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.56 -0.47 53 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 2.16 -0.38 53 0 0 0
29SEP26 60.00 C 1.97 1.97 1.97 1.80 -0.38 53 8 8 +8
29SEP26 62.50 C 0.00 0.00 0.00 1.52 -0.30 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.26 -0.30 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.07 -0.23 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.86 -0.26 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.73 -0.18 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.61 -0.17 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.50 -0.16 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.43 -0.12 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.12 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.10 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 -0.09 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.21 -0.09 52 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 19.55 -0.99 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.70 -0.99 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.88 -0.98 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.08 -0.97 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.30 -0.95 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.55 -0.96 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.81 -0.95 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.12 -0.93 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.44 -0.93 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.78 -0.91 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.16 -0.90 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.55 -0.90 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.97 -0.87 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.43 -0.84 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.90 -0.84 50 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.36 -0.85 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.91 -0.78 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.45 -0.79 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.00 -0.78 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.47 -0.86 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.11 -0.75 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.75 -0.74 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.42 -0.72 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.12 -0.70 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.83 -0.69 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 5.55 -0.67 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.28 -0.65 51 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 5.02 -0.64 51 0 301 0
30DEC26 50.00 C 4.84 4.84 4.84 4.77 -0.59 51 1 1,022 -1
30DEC26 52.50 C 0.00 0.00 0.00 4.15 -0.58 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 3.62 -0.49 51 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 3.14 -0.49 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.66 -0.50 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.32 -0.47 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.00 -0.44 50 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 1.76 -0.31 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.52 -0.31 51 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.33 -0.26 50 0 5 0
30DEC26 75.00 C 1.54 1.54 1.54 1.16 -0.24 50 10 30 +10
30MAR27 33.00 C 0.00 0.00 0.00 12.44 -0.87 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.92 -0.83 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.40 -0.83 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.88 -0.83 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.39 -0.80 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.95 -0.77 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.50 -0.78 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.03 -0.81 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.64 -0.72 50 0 0 0
30MAR27 42.00 C 8.00 8.00 8.00 8.27 -0.71 50 1 1 +1
30MAR27 43.00 C 0.00 0.00 0.00 7.91 -0.72 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.57 -0.71 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.24 -0.71 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.92 -0.72 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.61 -0.73 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.20 -0.85 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.94 -0.81 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.65 -0.66 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.11 -0.61 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.56 -0.59 50 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 4.15 -0.50 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.72 -0.48 51 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 3.21 -0.54 50 0 15 0
TOTAL CALL 638 19,538 +63
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 195 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 189 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 183 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 177 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 171 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 166 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 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 0.00 151 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 0.00 117 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 59 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 179 0
30MAR26 31.00 P 0.07 0.07 0.07 0.07 +0.01 59 20 168 +18
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 74 0
30MAR26 33.00 P 0.17 0.17 0.17 0.17 +0.02 57 1 488 +1
30MAR26 34.00 P 0.30 0.30 0.30 0.27 +0.04 57 2 327 0
30MAR26 35.00 P 0.45 0.45 0.45 0.40 +0.05 57 1 290 0
30MAR26 36.00 P 0.56 0.60 0.56 0.58 +0.08 57 13 270 0
30MAR26 37.00 P 0.95 0.95 0.80 0.85 +0.15 58 13 744 +10
30MAR26 38.00 P 1.21 1.22 1.20 1.11 +0.15 57 21 973 -3
30MAR26 39.00 P 1.30 2.00 1.30 1.47 +0.20 57 42 1,442 -8
30MAR26 40.00 P 2.25 2.50 1.88 1.90 +0.26 57 131 640 -32
30MAR26 41.00 P 2.55 2.55 2.48 2.44 +0.33 58 31 361 +16
30MAR26 42.00 P 3.50 3.50 3.50 3.02 +0.40 58 2 504 -1
30MAR26 43.00 P 0.00 0.00 0.00 3.71 +0.55 60 0 203 0
30MAR26 44.00 P 0.00 0.00 0.00 4.31 +0.46 58 0 200 0
30MAR26 45.00 P 5.41 5.41 5.17 5.04 +0.53 58 2 435 -2
30MAR26 46.00 P 6.60 6.60 6.60 5.83 +0.58 58 2 446 -2
30MAR26 47.00 P 0.00 0.00 0.00 6.68 +0.54 59 0 165 0
30MAR26 48.00 P 0.00 0.00 0.00 7.57 +0.74 61 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 8.44 +0.76 60 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 9.38 +0.82 62 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 11.76 +1.05 66 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 14.18 +1.00 69 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 16.56 +0.98 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.06 +1.00 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.56 +1.00 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.06 +1.00 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.56 +1.00 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.06 +1.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.56 +1.00 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.06 +1.00 0 0 0 0
29APR26 32.00 P 0.48 0.48 0.48 0.49 +0.05 56 10 48 +10
29APR26 33.00 P 0.60 0.60 0.60 0.65 +0.05 56 5 24 0
29APR26 34.00 P 0.97 0.97 0.97 0.88 +0.10 57 1 11 +1
29APR26 35.00 P 0.00 0.00 0.00 1.08 +0.09 56 0 178 0
29APR26 36.00 P 1.69 1.69 1.31 1.36 +0.09 56 107 284 -78
29APR26 37.00 P 0.00 0.00 0.00 1.76 +0.21 57 0 14 0
29APR26 38.00 P 2.15 2.16 2.15 2.06 +0.16 55 11 241 -10
29APR26 39.00 P 0.00 0.00 0.00 2.45 +0.16 55 0 246 0
29APR26 40.00 P 3.35 3.35 3.07 3.00 +0.27 56 118 166 +86
29APR26 41.00 P 3.87 3.87 3.65 3.51 +0.33 56 2 88 0
29APR26 42.00 P 4.05 4.05 4.05 4.08 +0.35 56 1 78 +1
29APR26 43.00 P 4.84 4.85 4.82 4.70 +0.41 57 90 158 +39
29APR26 44.00 P 0.00 0.00 0.00 5.34 +0.44 56 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 5.86 +0.29 54 0 292 0
29APR26 46.00 P 7.30 7.30 7.30 6.52 +0.10 53 2 116 0
29APR26 47.00 P 0.00 0.00 0.00 7.70 +0.72 60 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 8.05 +0.32 52 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 8.79 +0.27 50 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 9.62 +0.47 50 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 12.19 +0.76 59 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 14.54 +0.85 62 0 21 0
29APR26 57.50 P 0.00 0.00 0.00 16.87 +0.85 63 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 19.13 +0.90 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.58 +0.94 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 24.06 +0.97 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.56 +0.99 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 29.06 +1.00 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.56 +1.00 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 34.06 +1.00 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.22 +0.01 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.41 +0.01 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.53 +0.03 55 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.70 +0.02 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.90 +0.05 56 0 0 0
28MAY26 33.00 P 1.05 1.05 1.05 1.08 +0.04 55 2 22 +2
28MAY26 34.00 P 0.00 0.00 0.00 1.35 +0.08 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.63 +0.08 55 0 10 0
28MAY26 36.00 P 0.00 0.00 0.00 1.96 +0.11 55 0 21 0
28MAY26 37.00 P 0.00 0.00 0.00 2.33 +0.10 55 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 2.75 +0.13 55 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 3.22 +0.23 55 0 57 0
28MAY26 40.00 P 3.88 3.88 3.88 3.72 +0.30 55 1 181 +1
28MAY26 41.00 P 0.00 0.00 0.00 4.27 +0.29 56 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 4.84 +0.31 55 0 57 0
28MAY26 43.00 P 0.00 0.00 0.00 5.47 +0.40 56 0 76 0
28MAY26 44.00 P 0.00 0.00 0.00 6.12 +0.42 56 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 6.56 +0.21 53 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.27 +0.23 53 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 7.98 +0.34 53 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.00 +0.51 57 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.39 +0.05 51 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 10.65 +1.00 58 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.36 +0.49 52 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 14.74 +0.60 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.00 +0.77 56 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.33 +0.82 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.71 +0.78 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.14 +0.91 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.59 +0.94 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.07 +0.97 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.56 +0.99 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.06 +1.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 55 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 0.00 55 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 0.00 55 0 12 0
29JUN26 25.00 P 0.23 0.23 0.23 0.24 +0.02 55 5 13 +4
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.01 54 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.01 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.01 54 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 +0.02 54 0 4 0
29JUN26 30.00 P 0.80 0.80 0.75 0.86 +0.03 54 70 235 +66
29JUN26 31.00 P 0.00 0.00 0.00 1.08 +0.01 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.31 +0.02 54 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.59 +0.07 54 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 1.88 +0.08 54 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.22 +0.10 54 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 2.58 +0.11 54 0 46 0
29JUN26 37.00 P 3.06 3.06 3.06 3.00 +0.15 54 243 243 +243
29JUN26 38.00 P 0.00 0.00 0.00 3.43 +0.17 54 0 50 0
29JUN26 39.00 P 3.96 3.96 3.96 3.95 +0.26 54 15 50 -15
29JUN26 40.00 P 4.63 4.63 4.52 4.49 +0.30 54 4 149 -4
29JUN26 41.00 P 0.00 0.00 0.00 5.05 +0.32 54 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 5.65 +0.35 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.28 +0.38 55 0 79 0
29JUN26 44.00 P 7.20 7.20 7.20 6.93 +0.38 55 1 9 +1
29JUN26 45.00 P 0.00 0.00 0.00 7.46 +0.28 54 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 8.26 +0.40 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.73 +0.46 52 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.45 +0.49 52 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.58 +0.57 56 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 11.02 +0.24 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.12 +0.67 53 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 15.21 +0.49 53 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 17.50 +0.78 54 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 20.01 +1.03 59 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 22.09 +0.78 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.44 +0.83 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.81 +0.85 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.22 +0.89 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.65 +0.91 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.09 +0.93 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.57 +0.96 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.06 +0.99 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.56 +1.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.06 +1.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.56 +1.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.06 +1.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 0.00 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 0.00 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.01 52 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.02 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 +0.03 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 +0.03 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.78 +0.06 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 +0.06 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.16 +0.05 52 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 +0.05 52 0 20 0
29SEP26 30.00 P 1.56 1.56 1.56 1.65 +0.13 52 1 55 -1
29SEP26 31.00 P 0.00 0.00 0.00 1.94 +0.08 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.17 +0.01 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.52 +0.04 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.88 +0.12 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.26 +0.14 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.69 +0.17 51 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.12 +0.17 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.62 +0.23 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.16 +0.28 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.67 +0.29 51 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 6.28 +0.27 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.88 +0.36 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.48 +0.31 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.17 +0.38 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.83 +0.37 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.49 +0.37 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.23 +0.40 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.01 +0.69 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.62 +0.47 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.55 +0.76 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.62 +0.92 55 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.30 +0.56 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.73 +0.75 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 20.54 +0.65 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.77 +0.72 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.01 +0.73 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.32 +0.79 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.64 +0.80 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.00 +0.84 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.38 +0.86 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.77 +0.87 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.20 +0.91 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.63 +0.91 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.09 +0.94 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.57 +0.97 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.06 +0.98 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.02 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 +0.02 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 +0.03 50 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 +0.05 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 +0.05 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.67 +0.05 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.97 +0.08 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.27 +0.08 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.59 +0.09 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.96 +0.11 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.23 +0.11 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.68 +0.19 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.12 +0.17 50 0 46 0
30DEC26 36.00 P 4.69 4.69 4.69 4.59 +0.18 50 1 0 -1
30DEC26 37.00 P 0.00 0.00 0.00 5.09 +0.20 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.62 +0.22 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.17 +0.24 51 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.74 +0.25 51 0 23 0
30DEC26 41.00 P 0.00 0.00 0.00 7.29 +0.22 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.90 +0.32 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.53 +0.33 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.19 +0.38 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.80 +0.33 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.39 +0.25 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.07 +0.37 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.76 +0.38 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.65 +0.53 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.40 +0.53 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.34 +0.60 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.34 +0.73 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.09 +0.55 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.19 +0.62 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.34 +0.64 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.53 +0.67 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.78 +0.72 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.05 +0.74 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.36 +0.78 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.70 +0.81 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.91 +0.01 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.35 +0.17 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.80 +0.17 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.24 +0.17 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.73 +0.21 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.25 +0.23 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.80 +0.24 49 0 3 0
30MAR27 40.00 P 7.45 7.45 7.45 7.45 +0.33 50 2 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 +0.35 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.69 +0.28 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.32 +0.29 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.99 +0.31 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.66 +0.33 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.35 +0.34 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.93 +0.24 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.62 +0.23 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.32 +0.39 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.01 +0.39 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.90 +0.47 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.80 +0.47 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.82 +0.56 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.86 +0.57 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.96 +0.61 50 0 0 0
TOTAL PUT 973 20,470 +342
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$ 9.66
30MAR26 7.00 C 0.00 0.00 0.00 2.68 +0.28 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.44 +0.28 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.20 +0.27 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.97 +0.28 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.75 +0.24 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.54 +0.25 61 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.35 +0.24 63 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.16 +0.22 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.99 +0.20 62 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.82 +0.15 60 0 55 0
30MAR26 9.50 C 0.00 0.00 0.00 0.68 +0.15 60 0 80 0
30MAR26 9.75 C 0.00 0.00 0.00 0.56 +0.13 60 0 30 0
30MAR26 10.00 C 0.50 0.50 0.50 0.46 +0.11 60 40 72 0
30MAR26 10.50 C 0.33 0.35 0.30 0.30 +0.08 60 19 150 +19
30MAR26 11.00 C 0.19 0.23 0.19 0.19 +0.06 61 61 261 +61
30MAR26 11.50 C 0.15 0.15 0.12 0.12 +0.04 62 54 124 +24
30MAR26 12.00 C 0.10 0.10 0.08 0.07 +0.02 62 30 174 +15
30MAR26 12.50 C 0.06 0.06 0.05 0.05 +0.02 65 30 179 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
30MAR26 14.50 C 0.02 0.02 0.02 0.01 0.00 71 4 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
30MAR26 16.00 C 0.01 0.01 0.01 0.01 0.00 85 2 200 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
29APR26 7.00 C 0.00 0.00 0.00 2.74 +0.27 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.52 +0.25 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.29 +0.26 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.08 +0.24 55 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.85 +0.21 52 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.66 +0.21 52 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.48 +0.19 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.31 +0.21 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.15 +0.18 52 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 1.00 +0.15 52 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.87 +0.16 52 0 101 0
29APR26 9.75 C 0.00 0.00 0.00 0.75 +0.13 52 0 2 0
29APR26 10.00 C 0.00 0.00 0.00 0.64 +0.12 52 0 51 0
29APR26 10.50 C 0.00 0.00 0.00 0.46 +0.09 51 0 110 0
29APR26 11.00 C 0.00 0.00 0.00 0.34 +0.08 52 0 96 0
29APR26 11.50 C 0.25 0.25 0.25 0.24 +0.06 52 2 139 0
29APR26 12.00 C 0.00 0.00 0.00 0.17 +0.04 53 0 121 0
29APR26 12.50 C 0.00 0.00 0.00 0.12 +0.03 53 0 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
28MAY26 7.00 C 0.00 0.00 0.00 2.79 +0.25 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.57 +0.26 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.39 +0.28 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.18 +0.27 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.00 +0.27 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.76 +0.21 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.59 +0.21 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.43 +0.18 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.30 +0.19 50 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 1.12 +0.16 48 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 0.99 +0.14 48 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.88 +0.13 48 0 0 0
28MAY26 10.00 C 0.82 0.82 0.82 0.77 +0.12 48 15 105 +15
28MAY26 10.50 C 0.63 0.66 0.61 0.59 +0.10 48 56 195 +45
28MAY26 11.00 C 0.00 0.00 0.00 0.45 +0.08 48 0 120 0
28MAY26 11.50 C 0.00 0.00 0.00 0.34 +0.07 49 0 126 0
28MAY26 12.00 C 0.28 0.28 0.28 0.26 +0.06 49 30 46 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.19 +0.04 49 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 +0.03 49 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.50 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 2.91 +0.31 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.70 +0.30 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.44 +0.23 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.29 +0.27 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.10 +0.27 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.92 +0.24 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.75 +0.23 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.58 +0.21 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.44 +0.21 49 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.26 +0.16 47 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 1.14 +0.16 47 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 1.02 +0.15 47 0 0 0
29JUN26 10.00 C 0.95 0.95 0.95 0.91 +0.14 47 1 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.72 +0.11 47 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.57 +0.10 47 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.46 +0.08 47 0 613 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 +0.07 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 +0.06 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 +0.05 48 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 +0.04 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 7.00 C 0.00 0.00 0.00 3.14 +0.27 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.95 +0.27 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.77 +0.28 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.59 +0.26 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.42 +0.26 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.26 +0.23 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.11 +0.23 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.96 +0.22 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.82 +0.22 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.70 +0.22 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.53 +0.16 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.42 +0.16 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.31 +0.15 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.12 +0.13 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 +0.12 48 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 +0.10 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.70 +0.09 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 +0.08 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 +0.08 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.45 +0.08 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 +0.06 48 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.05 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.05 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.04 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.03 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.35 +0.27 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.17 +0.26 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.01 +0.27 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.84 +0.26 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.69 +0.25 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.54 +0.23 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.40 +0.23 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 +0.22 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.13 +0.21 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 +0.22 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.86 +0.18 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 +0.16 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 +0.16 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 +0.15 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.28 +0.12 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.13 +0.12 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.00 +0.11 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 +0.10 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 +0.09 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 +0.09 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.09 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 +0.08 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 +0.07 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.07 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.06 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 +0.05 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 +0.05 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.05 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.56 +0.26 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.39 +0.25 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.24 +0.25 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.09 +0.24 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.94 +0.24 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.80 +0.24 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.67 +0.22 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.54 +0.21 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.42 +0.22 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.30 +0.21 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.15 +0.17 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.09 +0.22 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.95 +0.17 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 +0.15 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.59 +0.14 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.45 +0.16 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.31 +0.12 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.19 +0.13 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 +0.11 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 +0.11 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 +0.11 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 +0.09 50 0 0 0
TOTAL CALL 344 12,180 +222
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.02 63 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.02 65 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.03 64 0 66 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 -0.04 64 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.06 62 0 186 0
30MAR26 8.50 P 0.16 0.16 0.16 0.17 -0.08 62 3 309 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 -0.09 62 0 334 0
30MAR26 9.00 P 0.27 0.28 0.27 0.33 -0.09 63 3 195 -1
30MAR26 9.25 P 0.40 0.40 0.38 0.42 -0.11 62 51 122 -50
30MAR26 9.50 P 0.51 0.51 0.51 0.53 -0.13 62 1 151 0
30MAR26 9.75 P 0.60 0.60 0.60 0.68 -0.12 64 50 123 -2
30MAR26 10.00 P 0.80 0.80 0.80 0.80 -0.17 62 2 156 +2
30MAR26 10.50 P 0.00 0.00 0.00 1.14 -0.22 62 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.52 -0.25 62 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 1.97 -0.26 66 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.42 -0.27 67 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 2.90 -0.28 71 0 492 0
30MAR26 13.00 P 0.00 0.00 0.00 3.39 -0.27 76 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 3.88 -0.28 81 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.37 -0.29 83 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 4.87 -0.29 90 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.37 -0.29 96 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.87 -0.29 102 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.37 -0.29 107 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 6.85 -0.31 100 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.38 -0.28 122 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.87 -0.29 122 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.37 -0.29 126 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.87 -0.29 131 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.37 -0.29 135 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.87 -0.29 139 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.37 -0.29 144 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.35 -0.31 137 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.37 -0.28 159 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.38 -0.28 171 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.37 -0.28 172 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.35 -0.30 163 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.35 -0.31 169 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.35 -0.31 174 0 0 0
29APR26 7.00 P 0.07 0.07 0.07 0.04 -0.02 53 37 190 +37
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.03 53 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 -0.03 53 0 13 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 -0.05 52 0 17 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 -0.06 53 0 54 0
29APR26 8.25 P 0.00 0.00 0.00 0.22 -0.08 52 0 55 0
29APR26 8.50 P 0.00 0.00 0.00 0.29 -0.09 53 0 525 0
29APR26 8.75 P 0.00 0.00 0.00 0.38 -0.09 53 0 576 0
29APR26 9.00 P 0.00 0.00 0.00 0.47 -0.10 53 0 216 0
29APR26 9.25 P 0.54 0.56 0.54 0.58 -0.11 54 24 90 +9
29APR26 9.50 P 0.65 0.66 0.65 0.70 -0.13 53 45 75 +45
29APR26 9.75 P 0.00 0.00 0.00 0.82 -0.14 53 0 28 0
29APR26 10.00 P 0.00 0.00 0.00 0.97 -0.13 53 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.30 -0.17 54 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.65 -0.22 53 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.06 -0.22 54 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.50 -0.23 55 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.95 -0.26 56 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 -0.27 53 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.89 -0.27 58 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.37 -0.29 59 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 4.87 -0.29 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.37 -0.29 67 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 5.87 -0.29 71 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.37 -0.29 75 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.85 -0.31 71 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.38 -0.28 85 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.87 -0.29 86 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.37 -0.29 89 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.87 -0.29 92 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.37 -0.29 95 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 9.87 -0.29 98 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.37 -0.29 101 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.36 -0.30 102 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.37 -0.28 111 0 0 0
28MAY26 7.00 P 0.11 0.11 0.11 0.08 -0.02 50 30 33 +30
28MAY26 7.25 P 0.13 0.13 0.13 0.10 -0.04 49 75 75 +75
28MAY26 7.50 P 0.00 0.00 0.00 0.14 -0.05 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.19 -0.05 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 16 0
28MAY26 8.25 P 0.00 0.00 0.00 0.31 -0.08 49 0 39 0
28MAY26 8.50 P 0.00 0.00 0.00 0.39 -0.09 50 0 322 0
28MAY26 8.75 P 0.00 0.00 0.00 0.48 -0.08 50 0 219 0
28MAY26 9.00 P 0.54 0.54 0.54 0.58 -0.10 50 13 139 0
28MAY26 9.25 P 0.00 0.00 0.00 0.69 -0.11 50 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.81 -0.12 50 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.94 -0.13 50 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.09 -0.14 50 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.39 -0.19 49 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.71 -0.24 47 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.11 -0.25 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.53 -0.25 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 -0.28 47 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.44 -0.25 50 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.91 -0.26 51 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.38 -0.28 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.89 -0.27 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.37 -0.29 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.87 -0.29 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.37 -0.29 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.86 -0.30 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.38 -0.28 71 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.87 -0.29 71 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.37 -0.29 74 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.87 -0.29 77 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 -0.07 48 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 -0.08 48 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 -0.09 48 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.59 -0.09 48 0 147 0
29JUN26 9.00 P 0.67 0.67 0.67 0.69 -0.11 48 3 247 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.80 -0.11 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.92 -0.12 48 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.05 -0.14 48 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.20 -0.14 48 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.51 -0.17 48 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.82 -0.23 46 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.20 -0.26 46 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.60 -0.27 46 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.02 -0.26 46 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 -0.26 45 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.95 -0.24 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.41 -0.25 48 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.89 -0.28 49 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.38 -0.28 51 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.89 -0.27 55 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.38 -0.28 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.87 -0.29 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.38 -0.28 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.87 -0.29 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.37 -0.29 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.87 -0.29 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.37 -0.29 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.87 -0.29 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.37 -0.29 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.37 -0.29 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.37 -0.28 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.38 -0.28 88 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.37 -0.28 89 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.37 -0.28 92 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.37 -0.29 95 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.37 -0.29 98 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.06 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.06 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.07 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 -0.08 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 -0.09 49 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 -0.08 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 -0.09 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.10 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.10 48 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.25 -0.12 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 -0.12 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 -0.14 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.84 -0.15 48 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.18 -0.15 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.51 -0.20 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 -0.23 47 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 -0.24 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 -0.24 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.09 -0.25 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 -0.25 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.96 -0.26 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.40 -0.29 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.89 -0.28 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.38 -0.29 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.87 -0.30 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.38 -0.28 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.87 -0.29 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.37 -0.29 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.87 -0.29 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.37 -0.29 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.87 -0.29 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.37 -0.29 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.37 -0.29 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.37 -0.28 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.38 -0.28 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.37 -0.28 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.05 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.06 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.07 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.07 49 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.08 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.07 49 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 -0.09 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.09 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 -0.10 48 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.11 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 -0.12 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 -0.13 48 0 0 0
30DEC26 10.50 P 1.95 1.95 1.95 2.09 -0.14 48 2 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.42 -0.15 48 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.75 -0.18 48 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 -0.22 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.48 -0.22 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 -0.22 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.27 -0.23 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.68 -0.25 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.10 -0.26 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.54 -0.27 45 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 5.99 -0.26 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.44 -0.29 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.91 -0.27 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.38 -0.29 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.87 -0.30 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.37 -0.31 46 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 8.88 -0.28 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.37 -0.29 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.87 -0.29 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.37 -0.29 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.37 -0.29 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.37 -0.28 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.06 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.07 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.07 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.09 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.10 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.06 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 -0.07 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 -0.07 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 -0.08 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.60 -0.09 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.73 -0.10 49 0 0 0
30MAR27 9.75 P 1.74 1.74 1.74 1.87 -0.13 49 1 1 +1
30MAR27 10.00 P 0.00 0.00 0.00 2.01 -0.14 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.31 -0.16 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.65 -0.15 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.97 -0.18 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.32 -0.20 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.70 -0.20 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.07 -0.23 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 -0.22 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.87 -0.23 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.28 -0.23 47 0 0 0
TOTAL PUT 340 15,265 +148
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$ 8.67
30MAR26 4.80 C 0.00 0.00 0.00 3.88 +0.11 87 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.78 +0.11 83 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.68 +0.11 80 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.43 +0.11 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.18 +0.11 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.93 +0.11 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.43 +0.11 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 2.18 +0.11 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.67 +0.10 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.42 +0.10 0 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 1.19 +0.11 30 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.94 +0.10 24 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.71 +0.09 25 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.49 +0.08 23 0 191 0
30MAR26 8.50 C 0.24 0.29 0.24 0.32 +0.04 24 21 76 -20
30MAR26 8.75 C 0.17 0.17 0.17 0.20 +0.04 25 11 37 +11
30MAR26 9.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 10 0
30MAR26 9.25 C 0.05 0.05 0.05 0.06 +0.02 26 10 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.69 +0.12 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.44 +0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.94 +0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.46 +0.11 26 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 1.21 +0.10 22 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.98 +0.10 22 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.76 +0.09 22 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.55 +0.07 20 0 10 0
29APR26 8.50 C 0.00 0.00 0.00 0.39 +0.05 21 0 10 0
29APR26 8.75 C 0.25 0.25 0.25 0.26 +0.04 21 8 43 +8
29APR26 9.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.71 +0.13 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.46 +0.13 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.21 +0.13 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.96 +0.12 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.72 +0.13 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.23 +0.10 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.02 +0.10 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.81 +0.09 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.62 +0.08 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.45 +0.07 20 0 15 0
28MAY26 8.75 C 0.33 0.33 0.33 0.33 +0.06 20 2 6 +2
28MAY26 9.00 C 0.00 0.00 0.00 0.23 +0.04 20 0 3 0
28MAY26 9.25 C 0.00 0.00 0.00 0.15 +0.02 20 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.11 +0.03 21 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.90 +0.09 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.96 +0.09 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.71 +0.09 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.46 +0.08 26 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.73 +0.09 25 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.23 +0.09 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.02 +0.09 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.82 +0.09 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.63 +0.07 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.48 +0.07 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 +0.06 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 +0.02 20 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.90 +0.09 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.96 +0.09 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 +0.09 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.46 +0.08 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.21 +0.08 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.73 +0.08 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 +0.05 17 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.09 +0.08 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 +0.08 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.07 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 +0.05 20 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 +0.05 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.96 +0.09 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.71 +0.09 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.46 +0.08 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.21 +0.07 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.73 +0.07 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 +0.06 16 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 +0.07 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 +0.09 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 +0.08 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 +0.06 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 +0.05 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 +0.05 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 +0.04 19 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 +0.04 19 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.71 +0.09 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.47 +0.09 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.21 +0.07 14 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.74 +0.06 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.55 +0.09 17 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.37 +0.08 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.24 +0.08 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 +0.08 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 +0.10 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 +0.06 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 +0.06 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.48 +0.05 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.40 +0.04 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
TOTAL CALL 52 2,269 +1
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30MAR26 6.75 P 0.03 0.03 0.03 0.01 0.00 50 8 126 +8
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.03 25 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 -0.05 26 0 140 0
30MAR26 8.75 P 0.31 0.31 0.31 0.28 -0.06 27 50 170 +50
30MAR26 9.00 P 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.62 -0.10 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.85 -0.10 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.08 -0.15 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.36 -0.12 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.85 -0.13 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.35 -0.14 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.85 -0.14 64 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 0.12 -0.03 22 0 150 0
29APR26 8.50 P 0.24 0.24 0.24 0.21 -0.04 22 50 104 +50
29APR26 8.75 P 0.00 0.00 0.00 0.33 -0.06 22 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.48 -0.09 22 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.66 -0.09 22 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.86 -0.10 21 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.09 -0.14 21 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.37 -0.11 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.86 -0.12 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.35 -0.14 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.87 -0.12 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.25 -0.05 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.38 -0.05 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.52 -0.08 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.69 -0.08 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.89 -0.09 21 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.11 -0.13 21 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.38 -0.11 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.86 -0.12 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.40 -0.09 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.90 -0.09 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.02 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 -0.04 20 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 -0.06 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.49 -0.07 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 -0.07 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.84 -0.09 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.04 -0.10 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.30 -0.05 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.53 -0.05 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.01 -0.04 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.50 -0.03 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.99 -0.03 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
29SEP26 6.50 P 0.05 0.05 0.05 0.03 0.00 23 1 23 0
29SEP26 6.75 P 0.07 0.07 0.07 0.04 -0.01 22 1 10 -1
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.05 22 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.07 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 -0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 -0.07 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 -0.08 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 -0.09 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 -0.09 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.10 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 -0.11 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 -0.09 32 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 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.04 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 -0.07 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.07 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.99 -0.07 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 -0.08 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.40 -0.09 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.62 -0.09 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 -0.11 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.54 -0.11 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.04 -0.09 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 0.03 -0.01 19 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 -0.09 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 -0.11 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 -0.07 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.45 -0.08 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 -0.09 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.09 -0.10 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.56 -0.10 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.05 -0.09 26 0 0 0
TOTAL PUT 110 5,062 +107
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$ 24.58
30MAR26 17.50 C 0.00 0.00 0.00 7.11 +0.54 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.61 +0.55 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.10 +0.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.79 +0.70 75 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.09 +0.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.63 +0.46 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.70 +0.43 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.94 +0.48 50 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 2.10 +0.34 45 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 1.42 +0.23 43 0 121 0
30MAR26 25.00 C 0.95 0.95 0.95 0.95 +0.20 44 15 57 +11
30MAR26 26.00 C 0.59 0.59 0.59 0.59 +0.13 44 7 207 +7
30MAR26 27.00 C 0.38 0.39 0.35 0.35 +0.07 44 21 393 +15
30MAR26 28.00 C 0.24 0.24 0.21 0.21 +0.05 45 8 174 +2
30MAR26 29.00 C 0.12 0.12 0.12 0.11 +0.02 45 3 334 +3
30MAR26 30.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 234 0
30MAR26 31.00 C 0.06 0.06 0.06 0.03 0.00 45 1 258 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 129 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 7.12 +0.48 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.67 +0.61 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.10 +0.35 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.79 +0.52 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.11 +0.26 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.85 +0.47 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.09 +0.58 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.20 +0.36 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.52 +0.31 42 0 0 0
29APR26 24.00 C 1.89 1.89 1.89 1.99 +0.35 43 13 5 -3
29APR26 25.00 C 1.46 1.46 1.46 1.43 +0.22 41 1 15 0
29APR26 26.00 C 1.05 1.05 1.05 1.03 +0.16 41 10 50 0
29APR26 27.00 C 0.00 0.00 0.00 0.75 +0.13 42 0 400 0
29APR26 28.00 C 0.56 0.57 0.54 0.54 +0.10 42 116 239 +67
29APR26 29.00 C 0.00 0.00 0.00 0.38 +0.08 42 0 69 0
29APR26 30.00 C 0.00 0.00 0.00 0.26 +0.06 42 0 75 0
29APR26 31.00 C 0.00 0.00 0.00 0.17 +0.04 42 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 352 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 0.00 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 43 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.20 +0.37 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.87 +0.48 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.36 +0.34 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.89 +0.35 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.38 +0.31 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.89 +0.42 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.13 +0.17 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.64 +0.45 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.90 +0.32 42 0 30 0
28MAY26 24.00 C 2.42 2.42 2.41 2.30 +0.26 41 45 75 +45
28MAY26 25.00 C 0.00 0.00 0.00 1.82 +0.22 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.44 +0.19 41 0 120 0
28MAY26 27.00 C 0.00 0.00 0.00 1.13 +0.16 42 0 259 0
28MAY26 28.00 C 0.00 0.00 0.00 0.88 +0.12 42 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.69 +0.11 43 0 140 0
28MAY26 30.00 C 0.54 0.54 0.54 0.52 +0.09 43 1 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.39 +0.07 43 0 205 0
28MAY26 32.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.21 +0.04 43 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 7.41 +0.43 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.87 +0.31 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.40 +0.38 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.05 +0.36 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.75 +0.47 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.22 +0.40 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.40 +0.26 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.78 +0.51 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.16 +0.33 42 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 2.58 +0.29 41 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 2.11 +0.23 41 0 98 0
29JUN26 26.00 C 0.00 0.00 0.00 1.72 +0.21 41 0 53 0
29JUN26 27.00 C 0.00 0.00 0.00 1.39 +0.17 41 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 1.13 +0.15 41 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.90 +0.11 41 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.74 +0.12 42 0 355 0
29JUN26 31.00 C 0.00 0.00 0.00 0.57 +0.08 42 0 1,650 0
29JUN26 32.00 C 0.00 0.00 0.00 0.45 +0.08 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 +0.06 42 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 +0.05 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 +0.04 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 7.80 +0.52 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.13 +0.20 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.95 +0.46 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.50 +0.34 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.97 +0.20 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.84 +0.39 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.12 +0.34 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.50 +0.32 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.93 +0.38 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.41 +0.29 41 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 2.95 +0.26 41 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 2.55 +0.24 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.20 +0.21 41 0 98 0
29SEP26 28.00 C 0.00 0.00 0.00 1.90 +0.19 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 1.64 +0.16 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.41 +0.13 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 +0.13 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 +0.12 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 +0.11 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.76 +0.08 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.65 +0.09 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 +0.07 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 +0.07 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.39 +0.05 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 +0.04 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.14 +0.45 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.74 +0.41 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.34 +0.37 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.13 +0.46 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.47 +0.35 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.13 +0.26 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.52 +0.17 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.04 +0.41 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.40 +0.25 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.18 +0.42 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.62 +0.29 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.22 +0.26 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.86 +0.24 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.55 +0.21 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.26 +0.18 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.01 +0.17 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.79 +0.15 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.60 +0.17 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 +0.14 41 0 10 0
30DEC26 34.00 C 1.30 1.30 1.30 1.26 +0.15 41 2 2 +2
30DEC26 35.00 C 0.00 0.00 0.00 1.11 +0.14 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 +0.13 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 +0.11 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.75 +0.09 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 +0.09 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 +0.08 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.51 +0.06 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 +0.06 41 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.48 +0.40 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.18 +0.45 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.77 +0.40 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.44 +0.42 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.11 +0.37 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.77 +0.35 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.16 +0.32 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.60 +0.32 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.05 +0.25 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.59 +0.26 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.18 +0.27 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.78 +0.25 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.44 +0.25 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.12 +0.24 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.82 +0.21 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.56 +0.18 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 +0.19 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.11 +0.18 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.88 +0.15 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.71 +0.16 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.56 +0.15 41 0 4 0
TOTAL CALL 243 13,691 +149
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.07 44 0 223 0
30MAR26 22.00 P 0.00 0.00 0.00 0.24 -0.13 45 0 153 0
30MAR26 23.00 P 0.00 0.00 0.00 0.48 -0.19 45 0 704 0
30MAR26 24.00 P 0.88 0.88 0.88 0.86 -0.24 46 2 354 0
30MAR26 25.00 P 1.43 1.43 1.29 1.35 -0.31 45 2 696 -1
30MAR26 26.00 P 2.28 2.28 1.96 2.02 -0.38 46 39 358 -16
30MAR26 27.00 P 0.00 0.00 0.00 2.82 -0.47 49 0 235 0
30MAR26 28.00 P 3.77 3.77 3.77 3.69 -0.41 51 1 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.54 -0.51 49 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 5.55 -0.44 57 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.50 -0.49 58 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.58 -0.42 73 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 8.42 -0.58 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.54 -0.42 81 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 10.55 -0.43 87 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.54 -0.45 92 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.54 -0.45 97 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.48 -0.51 92 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.54 -0.42 106 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.64 -0.35 123 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.54 -0.45 115 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.54 -0.44 119 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.58 -0.40 129 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.54 -0.46 127 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.48 -0.48 120 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.48 -0.48 124 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.48 -0.51 127 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.69 -0.30 162 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.58 -0.41 152 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.48 -0.49 137 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 27.98 -0.49 145 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.58 -0.39 171 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.12 -0.36 185 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.55 -0.42 180 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 37.98 -0.50 172 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.61 -0.37 203 0 0 0
29APR26 17.50 P 0.07 0.07 0.07 0.03 -0.01 44 5 5 +5
29APR26 18.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 40 0
29APR26 19.50 P 0.00 0.00 0.00 0.12 -0.05 42 0 57 0
29APR26 20.00 P 0.00 0.00 0.00 0.17 -0.07 42 0 169 0
29APR26 21.00 P 0.00 0.00 0.00 0.33 -0.09 43 0 55 0
29APR26 22.00 P 0.60 0.60 0.60 0.56 -0.15 43 15 56 +15
29APR26 23.00 P 0.00 0.00 0.00 0.88 -0.19 43 0 38 0
29APR26 24.00 P 1.21 1.21 1.21 1.30 -0.22 43 1 106 +1
29APR26 25.00 P 0.00 0.00 0.00 1.81 -0.28 43 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 2.42 -0.33 43 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 3.17 -0.34 44 0 107 0
29APR26 28.00 P 0.00 0.00 0.00 3.93 -0.31 44 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.85 -0.45 47 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.76 -0.38 50 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.60 -0.48 47 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.59 -0.46 51 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.44 -0.59 43 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.71 -0.25 66 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 10.55 -0.52 61 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.59 -0.45 67 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.63 -0.36 74 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.58 -0.41 74 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.54 -0.42 74 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.64 -0.35 84 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.61 -0.38 86 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.65 -0.33 91 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 -0.04 43 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.21 -0.06 43 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.28 -0.07 43 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.36 -0.09 43 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.57 -0.13 43 0 45 0
28MAY26 22.00 P 0.91 0.91 0.91 0.86 -0.17 43 15 47 0
28MAY26 23.00 P 1.25 1.25 1.25 1.24 -0.20 43 15 90 -15
28MAY26 24.00 P 1.69 1.69 1.68 1.68 -0.22 43 30 101 +27
28MAY26 25.00 P 0.00 0.00 0.00 2.22 -0.24 43 0 104 0
28MAY26 26.00 P 0.00 0.00 0.00 2.82 -0.28 43 0 149 0
28MAY26 27.00 P 0.00 0.00 0.00 3.54 -0.32 45 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.06 -0.56 39 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.91 -0.64 41 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.97 -0.38 47 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.88 -0.35 49 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.67 -0.56 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.52 -0.60 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.71 -0.28 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.55 -0.55 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.73 -0.32 62 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.63 -0.36 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.74 -0.29 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.54 -0.42 62 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.64 -0.35 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 -0.06 42 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.35 -0.08 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.44 -0.09 42 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.55 -0.10 42 0 76 0
29JUN26 21.00 P 0.00 0.00 0.00 0.81 -0.14 42 0 83 0
29JUN26 22.00 P 0.00 0.00 0.00 1.14 -0.18 42 0 176 0
29JUN26 23.00 P 0.00 0.00 0.00 1.55 -0.18 42 0 187 0
29JUN26 24.00 P 1.99 1.99 1.99 2.00 -0.22 42 35 607 +15
29JUN26 25.00 P 2.52 2.52 2.52 2.54 -0.24 42 15 125 +15
29JUN26 26.00 P 0.00 0.00 0.00 3.15 -0.27 42 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 3.65 -0.48 39 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.62 -0.28 44 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.37 -0.34 44 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.04 -0.51 41 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 7.07 -0.38 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.91 -0.32 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.92 -0.32 49 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.71 -0.31 46 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.55 -0.59 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.73 -0.32 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.66 -0.40 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.74 -0.29 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.61 -0.39 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.64 -0.45 59 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 16.61 -0.38 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.65 -0.41 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.69 -0.29 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.54 -0.46 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.58 -0.39 67 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.54 -0.60 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.48 -0.62 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.69 -0.34 78 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.58 -0.41 75 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.64 -0.33 80 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.07 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.54 -0.09 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 -0.09 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.76 -0.12 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.90 -0.12 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.05 -0.13 42 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.39 -0.15 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.78 -0.16 42 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.22 -0.18 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.70 -0.20 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.23 -0.24 42 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 3.83 -0.27 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.48 -0.27 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.14 -0.32 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.89 -0.27 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.82 -0.38 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.63 -0.23 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.32 -0.39 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.35 -0.22 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.22 -0.21 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.78 -0.58 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.86 -0.42 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.76 -0.50 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.74 -0.42 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.68 -0.42 46 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.66 -0.43 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.64 -0.40 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.65 -0.41 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.69 -0.30 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.61 -0.39 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.58 -0.39 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.64 -0.50 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.73 -0.07 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 -0.09 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.98 -0.09 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.13 -0.09 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.13 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 -0.13 42 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.82 -0.14 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.24 -0.13 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 -0.17 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 -0.20 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.71 -0.23 41 0 91 0
30DEC26 26.00 P 0.00 0.00 0.00 4.31 -0.25 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.95 -0.28 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.64 -0.37 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.35 -0.38 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.27 -0.13 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.89 -0.30 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.86 -0.19 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.57 -0.29 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.46 -0.28 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.20 -0.43 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.12 -0.40 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.04 -0.36 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.98 -0.39 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.91 -0.35 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.79 -0.41 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.80 -0.39 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.69 -0.43 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 -0.09 41 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 -0.09 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.27 -0.10 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 -0.12 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 -0.12 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 -0.11 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 -0.11 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.60 -0.13 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.06 -0.14 41 0 0 0
30MAR27 24.00 P 3.50 3.50 3.50 3.56 -0.18 41 2 2 +2
30MAR27 25.00 P 0.00 0.00 0.00 4.11 -0.20 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.70 -0.23 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.36 -0.23 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.03 -0.25 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.69 -0.25 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.41 -0.29 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.18 -0.27 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.93 -0.35 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.82 -0.29 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.58 -0.39 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.44 -0.39 41 0 0 0
TOTAL PUT 177 11,336 +48
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$ 61.45
06MAR26 45.00 C 0.00 0.00 0.00 16.45 +1.58 0 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 15.45 +1.62 0 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 14.45 +1.58 0 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 13.45 +1.85 0 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 12.45 +1.85 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 11.45 +1.85 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 8.95 +1.85 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 6.45 +1.70 0 0 0 -11
06MAR26 57.50 C 0.00 0.00 0.00 3.95 +1.64 0 0 0 -22
06MAR26 60.00 C 0.63 1.53 0.55 1.45 +0.91 0 497 0 -227
06MAR26 62.50 C 0.03 0.09 0.03 0.00 -0.10 0 298 504 -141
06MAR26 65.00 C 0.01 0.02 0.01 0.00 -0.03 0 59 950 -40
06MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 438 0
06MAR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 386 -4
06MAR26 72.50 C 0.01 0.02 0.01 0.00 -0.01 0 2 348 0
06MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
06MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
06MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
06MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 16.47 +1.56 0 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 15.54 +1.63 105 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 14.47 +1.55 0 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 13.47 +1.67 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 12.47 +1.82 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 11.47 +1.80 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 8.98 +1.72 42 0 1 0
13MAR26 55.00 C 0.00 0.00 0.00 6.53 +1.38 44 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 4.15 +1.03 39 0 32 0
13MAR26 60.00 C 1.60 2.30 1.60 2.39 +0.82 45 118 180 +44
13MAR26 62.50 C 0.76 1.20 0.73 1.20 +0.48 48 541 478 -14
13MAR26 65.00 C 0.32 0.47 0.30 0.59 +0.29 52 286 262 +89
13MAR26 67.50 C 0.17 0.20 0.17 0.29 +0.16 56 230 247 +226
13MAR26 70.00 C 0.12 0.12 0.11 0.15 +0.10 61 81 112 +81
13MAR26 72.50 C 0.00 0.00 0.00 0.07 +0.05 63 0 50 0
13MAR26 75.00 C 0.00 0.00 0.00 0.04 +0.03 67 0 5 0
13MAR26 77.50 C 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.51 +1.55 0 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 23.51 +1.54 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.52 +1.57 61 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.52 +1.54 55 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 20.52 +1.54 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.53 +1.53 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.53 +1.60 51 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 17.54 +1.49 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.86 +1.87 82 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 15.56 +1.44 51 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 14.59 +1.57 52 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 13.62 +1.73 52 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 12.66 +1.69 51 0 223 0
30MAR26 50.00 C 11.01 11.01 11.01 11.48 +1.42 0 28 452 +28
30MAR26 52.50 C 8.64 8.64 8.64 9.44 +1.54 50 1 204 0
30MAR26 55.00 C 0.00 0.00 0.00 7.12 +1.04 44 0 320 0
30MAR26 57.50 C 5.15 5.15 5.15 5.31 +0.93 46 1 273 +1
30MAR26 60.00 C 3.63 3.76 3.46 3.79 +0.82 47 474 3,201 +152
30MAR26 62.50 C 2.15 2.62 2.13 2.57 +0.57 47 273 1,518 +11
30MAR26 65.00 C 1.41 1.80 1.39 1.73 +0.44 48 430 2,788 +102
30MAR26 67.50 C 1.00 1.18 0.95 1.14 +0.31 50 413 1,028 +83
30MAR26 70.00 C 0.56 0.75 0.56 0.74 +0.22 51 1,191 17,277 +121
30MAR26 72.50 C 0.40 0.48 0.40 0.49 +0.17 52 120 5,765 -34
30MAR26 75.00 C 0.27 0.35 0.27 0.32 +0.12 53 155 8,348 -81
30MAR26 77.50 C 0.21 0.26 0.21 0.20 +0.08 54 82 3,220 -35
30MAR26 80.00 C 0.16 0.20 0.16 0.13 +0.05 55 93 2,586 +79
30MAR26 82.50 C 0.14 0.14 0.13 0.08 +0.03 56 63 2,722 0
30MAR26 85.00 C 0.10 0.10 0.10 0.05 +0.02 56 120 4,536 +120
30MAR26 87.50 C 0.08 0.08 0.07 0.04 +0.02 59 34 1,095 0
30MAR26 90.00 C 0.06 0.06 0.04 0.03 +0.02 61 14 5,350 +8
30MAR26 92.50 C 0.04 0.04 0.04 0.02 +0.01 62 12 1,558 -12
30MAR26 95.00 C 0.03 0.03 0.03 0.01 0.00 61 10 4,245 -10
30MAR26 97.50 C 0.04 0.04 0.01 0.01 0.00 64 512 4,144 +420
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,091 0
30MAR26 102.50 C 0.01 0.01 0.01 0.01 0.00 70 281 1,997 +277
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,549 0
30MAR26 107.50 C 0.01 0.01 0.01 0.01 0.00 76 367 945 +225
30MAR26 110.00 C 0.01 0.01 0.01 0.01 0.00 78 1 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 16.86 +1.50 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.56 +1.11 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.60 +1.10 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.74 +1.09 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.85 +1.07 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.30 +1.59 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.27 +1.51 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.17 +1.06 44 0 145 0
29APR26 57.50 C 6.30 6.30 6.30 6.51 +0.95 44 15 125 +15
29APR26 60.00 C 4.12 5.00 4.12 5.05 +0.80 44 149 928 -10
29APR26 62.50 C 3.78 3.96 3.56 3.84 +0.65 44 208 1,324 +135
29APR26 65.00 C 2.80 3.02 2.71 2.93 +0.54 45 125 556 0
29APR26 67.50 C 1.70 2.21 1.70 2.22 +0.46 46 25 507 +6
29APR26 70.00 C 1.33 1.70 1.33 1.68 +0.40 46 142 1,142 +28
29APR26 72.50 C 1.14 1.23 1.14 1.27 +0.35 47 76 461 +55
29APR26 75.00 C 0.81 0.94 0.81 0.95 +0.29 48 251 708 +90
29APR26 77.50 C 0.68 0.74 0.68 0.72 +0.25 49 281 733 +195
29APR26 80.00 C 0.58 0.58 0.54 0.54 +0.21 49 53 322 +23
29APR26 82.50 C 0.44 0.44 0.44 0.43 +0.20 51 2 439 +2
29APR26 85.00 C 0.00 0.00 0.00 0.33 +0.17 51 0 534 0
29APR26 87.50 C 0.00 0.00 0.00 0.25 +0.14 52 0 471 0
29APR26 90.00 C 0.00 0.00 0.00 0.19 +0.11 53 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.15 +0.09 53 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.11 +0.07 54 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.09 +0.06 55 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 +0.05 55 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 +0.05 56 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 296 0
28MAY26 45.00 C 0.00 0.00 0.00 16.93 +1.09 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.92 +0.96 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.10 +1.01 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.35 +1.12 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.38 +0.99 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.56 +0.86 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.70 +1.11 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.01 +0.94 44 0 15 0
28MAY26 57.50 C 7.31 7.31 7.31 7.48 +0.87 44 11 26 +11
28MAY26 60.00 C 5.61 6.00 5.61 6.14 +0.80 45 22 136 +15
28MAY26 62.50 C 4.88 5.04 4.88 4.99 +0.71 45 275 421 +175
28MAY26 65.00 C 3.95 4.08 3.92 4.05 +0.64 45 120 296 +118
28MAY26 67.50 C 3.10 3.10 3.10 3.24 +0.50 46 4 132 0
28MAY26 70.00 C 2.50 2.60 2.50 2.60 +0.45 46 8 326 +6
28MAY26 72.50 C 2.03 2.07 2.03 2.10 +0.39 47 31 234 +1
28MAY26 75.00 C 1.69 1.69 1.69 1.69 +0.35 47 2 180 0
28MAY26 77.50 C 0.00 0.00 0.00 1.32 +0.27 47 0 210 0
28MAY26 80.00 C 1.06 1.14 1.06 1.03 +0.21 47 3 148 +2
28MAY26 82.50 C 0.84 0.84 0.84 0.80 +0.16 48 50 192 +50
28MAY26 85.00 C 0.77 0.77 0.77 0.62 +0.12 48 31 106 +30
28MAY26 87.50 C 0.00 0.00 0.00 0.48 +0.09 48 0 135 0
28MAY26 90.00 C 0.57 0.57 0.57 0.37 +0.07 48 90 198 +19
28MAY26 92.50 C 0.00 0.00 0.00 0.28 +0.05 48 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.22 +0.04 48 0 186 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.03 48 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 111 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 20.83 +1.12 33 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 19.96 +1.19 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.56 +1.68 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.04 +1.14 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.52 +1.46 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.84 +1.48 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.60 +1.08 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.72 +1.03 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.02 +1.04 43 0 576 0
29JUN26 50.00 C 0.00 0.00 0.00 13.19 +1.02 42 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 11.70 +1.41 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 9.98 +1.22 45 0 122 0
29JUN26 57.50 C 8.05 8.05 8.05 8.35 +0.88 44 7 338 0
29JUN26 60.00 C 0.00 0.00 0.00 7.05 +0.81 44 0 692 0
29JUN26 62.50 C 5.81 5.90 5.79 5.96 +0.80 45 77 2,354 0
29JUN26 65.00 C 4.84 4.86 4.82 4.95 +0.67 45 18 1,191 0
29JUN26 67.50 C 4.18 4.18 4.07 4.18 +0.62 45 55 406 -26
29JUN26 70.00 C 3.20 3.55 3.20 3.42 +0.47 45 151 1,395 -24
29JUN26 72.50 C 2.80 2.89 2.66 2.92 +0.47 46 104 1,186 -31
29JUN26 75.00 C 2.19 2.42 2.15 2.43 +0.39 46 46 9,004 -24
29JUN26 77.50 C 0.00 0.00 0.00 1.98 +0.30 46 0 1,306 0
29JUN26 80.00 C 1.68 1.73 1.67 1.61 +0.23 46 19 1,726 +17
29JUN26 82.50 C 1.38 1.38 1.38 1.31 +0.17 46 1 257 0
29JUN26 85.00 C 1.08 1.27 1.08 1.06 +0.12 46 23 1,952 -8
29JUN26 87.50 C 0.00 0.00 0.00 0.85 +0.08 46 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.69 +0.05 47 0 2,223 0
29JUN26 92.50 C 0.79 0.81 0.79 0.55 +0.02 46 4 1,290 0
29JUN26 95.00 C 0.00 0.00 0.00 0.45 +0.01 47 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.36 0.00 47 0 101 0
29JUN26 100.00 C 0.57 0.57 0.57 0.29 -0.01 47 1 910 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.23 -0.02 47 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 157 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 445 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 18.44 +0.93 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.93 +1.37 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 17.03 +0.92 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.42 +1.18 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 15.59 +1.05 44 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 15.47 +1.58 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 13.34 +1.03 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 12.22 +1.32 47 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 10.52 +0.86 45 0 284 0
29SEP26 60.00 C 8.77 8.77 8.77 9.81 +1.38 48 15 1,201 0
29SEP26 62.50 C 0.00 0.00 0.00 8.24 +0.82 45 0 444 0
29SEP26 65.00 C 0.00 0.00 0.00 7.32 +0.77 46 0 3,699 0
29SEP26 67.50 C 0.00 0.00 0.00 6.43 +0.65 46 0 1,712 0
29SEP26 70.00 C 0.00 0.00 0.00 5.69 +0.59 46 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 5.03 +0.54 46 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 4.50 +0.55 47 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 3.93 +0.44 47 0 646 0
29SEP26 80.00 C 0.00 0.00 0.00 3.46 +0.40 47 0 1,474 0
29SEP26 82.50 C 0.00 0.00 0.00 3.03 +0.32 47 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.66 +0.31 47 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 2.30 +0.26 47 0 198 0
29SEP26 90.00 C 2.13 2.14 2.13 2.04 +0.25 47 51 924 -24
29SEP26 92.50 C 2.06 2.06 2.06 1.77 +0.20 47 1 306 +1
29SEP26 95.00 C 0.00 0.00 0.00 1.55 +0.15 47 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.37 +0.13 47 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.18 +0.06 47 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 1.04 +0.06 47 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.89 +0.02 47 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 0.77 +0.01 47 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.70 -0.01 48 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.53 -0.04 47 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.42 -0.03 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.37 -0.04 48 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.32 -0.05 48 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.28 -0.05 48 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.22 -0.05 48 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 -0.06 48 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 19.84 +0.95 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.18 +0.90 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.34 +0.71 45 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 17.77 +0.87 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.16 +0.93 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.54 +1.01 46 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 15.37 +1.29 48 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 13.73 +0.97 46 0 220 0
30DEC26 57.50 C 12.12 12.12 12.12 12.44 +0.99 46 15 164 +15
30DEC26 60.00 C 10.97 10.97 10.97 11.27 +0.92 46 15 2,089 0
30DEC26 62.50 C 9.94 9.94 9.94 10.30 +0.94 46 15 200 +15
30DEC26 65.00 C 0.00 0.00 0.00 9.33 +0.87 46 0 381 0
30DEC26 67.50 C 0.00 0.00 0.00 8.40 +0.74 46 0 372 0
30DEC26 70.00 C 0.00 0.00 0.00 7.63 +0.73 46 0 328 0
30DEC26 72.50 C 0.00 0.00 0.00 6.93 +0.68 47 0 618 0
30DEC26 75.00 C 0.00 0.00 0.00 6.30 +0.69 47 0 1,592 0
30DEC26 77.50 C 0.00 0.00 0.00 5.74 +0.71 47 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 5.17 +0.62 47 0 237 0
30DEC26 82.50 C 0.00 0.00 0.00 4.68 +0.62 47 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 4.19 +0.53 47 1,800 1,977 +1,800
30DEC26 87.50 C 0.00 0.00 0.00 3.78 +0.57 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 3.42 +0.56 47 0 107 0
30DEC26 92.50 C 0.00 0.00 0.00 3.06 +0.48 47 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.76 +0.43 47 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.50 +0.35 47 0 2 0
30DEC26 100.00 C 2.60 2.60 2.60 2.17 +0.24 46 10 25 +3
30DEC26 102.50 C 0.00 0.00 0.00 1.94 +0.19 46 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 1.77 +0.24 46 0 0 0
30DEC26 107.50 C 2.06 2.06 2.06 1.59 +0.20 46 1 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.46 +0.23 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.28 +0.13 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.17 +0.14 46 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.05 +0.14 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.93 +0.09 46 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.87 +0.11 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.79 +0.10 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.72 +0.11 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.62 +0.08 46 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.56 +0.05 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.51 +0.05 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.46 +0.05 46 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.43 +0.06 47 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.29 +0.04 47 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 20.96 +0.81 46 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 20.36 +0.91 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.65 +0.84 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.97 +0.78 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.41 +0.78 46 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 17.91 +0.94 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.49 +0.91 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.16 +1.05 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.95 +1.00 46 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 12.80 +0.91 46 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 11.85 +0.94 46 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 10.91 +0.93 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.05 +0.84 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.26 +0.78 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.54 +0.81 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.89 +0.69 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.30 +0.59 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.84 +0.71 47 0 36 0
30MAR27 82.50 C 0.00 0.00 0.00 6.25 +0.58 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.80 +0.48 47 0 7 0
TOTAL CALL 11,194 174,678 +4,115
06MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
06MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
06MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
06MAR26 57.50 P 0.01 0.02 0.01 0.00 -0.13 0 140 543 +75
06MAR26 60.00 P 0.52 0.52 0.02 0.00 -0.89 0 580 730 +26
06MAR26 62.50 P 2.40 2.40 0.96 1.05 -1.95 0 125 0 -643
06MAR26 65.00 P 4.70 4.70 4.00 3.55 -1.87 0 19 0 -706
06MAR26 67.50 P 6.57 6.60 6.55 6.05 -1.86 0 5 0 -279
06MAR26 70.00 P 9.45 9.45 9.45 8.55 -1.85 0 8 0 -15
06MAR26 72.50 P 0.00 0.00 0.00 11.05 -1.85 0 0 0 -5
06MAR26 75.00 P 0.00 0.00 0.00 13.55 -1.85 0 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 16.05 -1.85 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 18.55 -1.85 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 21.05 -1.85 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 23.55 -1.85 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 26.05 -1.85 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 28.55 -1.85 0 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
13MAR26 50.00 P 0.03 0.03 0.03 0.01 -0.03 60 300 330 +300
13MAR26 52.50 P 0.07 0.07 0.07 0.01 -0.12 47 3 40 +3
13MAR26 55.00 P 0.19 0.19 0.16 0.06 -0.29 46 36 133 0
13MAR26 57.50 P 0.82 0.82 0.36 0.31 -0.56 47 105 629 +41
13MAR26 60.00 P 1.46 1.51 0.93 1.02 -0.82 49 618 725 +525
13MAR26 62.50 P 3.10 3.10 2.12 2.33 -1.15 51 105 76 +72
13MAR26 65.00 P 0.00 0.00 0.00 4.20 -1.48 55 11 41 +11
13MAR26 67.50 P 0.00 0.00 0.00 6.51 -1.49 66 0 0 0
13MAR26 70.00 P 9.00 9.00 9.00 8.94 -1.49 79 6 6 +6
13MAR26 72.50 P 0.00 0.00 0.00 11.30 -1.60 84 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 13.98 -1.42 109 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 16.21 -1.69 99 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 19.11 -1.29 142 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 21.06 -1.84 89 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 24.17 -1.23 170 0 0 0
30MAR26 37.00 P 0.01 0.01 0.01 0.01 0.00 74 500 1,132 +500
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 154 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.04 54 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.05 54 0 409 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.07 52 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.10 52 0 1,178 0
30MAR26 48.00 P 0.19 0.20 0.19 0.09 -0.12 52 120 454 +45
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.15 51 0 634 0
30MAR26 50.00 P 0.33 0.33 0.33 0.18 -0.20 51 15 916 0
30MAR26 52.50 P 0.57 0.57 0.48 0.41 -0.30 51 33 1,526 +28
30MAR26 55.00 P 1.20 1.20 0.81 0.82 -0.40 50 154 2,780 -70
30MAR26 57.50 P 1.60 1.63 1.48 1.48 -0.54 50 161 2,427 -80
30MAR26 60.00 P 2.65 2.65 2.26 2.42 -0.68 50 102 6,001 +75
30MAR26 62.50 P 4.12 4.12 3.74 3.72 -0.88 50 318 2,367 -19
30MAR26 65.00 P 6.03 6.03 5.51 5.37 -1.01 52 35 7,037 +1
30MAR26 67.50 P 7.48 7.55 7.48 7.32 -1.30 54 17 5,722 +8
30MAR26 70.00 P 10.10 10.10 9.35 9.49 -1.45 57 6 8,002 +2
30MAR26 72.50 P 12.93 12.93 12.46 11.64 -1.29 58 4 5,041 0
30MAR26 75.00 P 0.00 0.00 0.00 14.11 -1.36 65 0 3,861 0
30MAR26 77.50 P 0.00 0.00 0.00 16.55 -1.40 70 0 4,620 0
30MAR26 80.00 P 0.00 0.00 0.00 19.11 -1.31 79 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 21.51 -1.39 82 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 24.17 -1.23 93 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 26.58 -1.32 96 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 29.08 -1.32 102 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 31.56 -1.34 106 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.05 -1.35 111 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.54 -1.36 115 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.05 -1.35 121 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 41.90 -1.00 139 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 44.55 -0.85 149 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 46.57 -1.33 135 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 49.05 -1.35 138 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 51.72 -1.18 150 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.04 -1.36 145 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.26 -0.05 52 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 -0.07 51 0 46 0
29APR26 47.00 P 0.00 0.00 0.00 0.41 -0.10 51 0 167 0
29APR26 48.00 P 0.59 0.61 0.59 0.51 -0.12 51 38 138 +38
29APR26 49.00 P 0.69 0.70 0.69 0.63 -0.15 50 45 93 +16
29APR26 50.00 P 0.78 0.81 0.78 0.77 -0.18 50 29 397 +15
29APR26 52.50 P 1.18 1.24 1.18 1.19 -0.23 49 20 807 +18
29APR26 55.00 P 1.88 1.88 1.76 1.77 -0.36 48 43 1,920 +17
29APR26 57.50 P 2.62 2.72 2.42 2.56 -0.47 47 339 1,748 0
29APR26 60.00 P 3.83 3.83 3.47 3.60 -0.60 47 105 1,219 +2
29APR26 62.50 P 5.10 5.10 4.92 4.86 -0.78 46 52 1,549 +11
29APR26 65.00 P 6.55 6.55 6.55 6.44 -0.93 47 1 834 -1
29APR26 67.50 P 8.25 8.25 8.25 8.30 -0.85 48 1 732 +1
29APR26 70.00 P 0.00 0.00 0.00 10.37 -1.06 51 0 414 0
29APR26 72.50 P 0.00 0.00 0.00 12.44 -1.10 52 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 14.64 -1.04 54 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 16.98 -1.15 56 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 19.29 -1.18 58 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 21.72 -1.26 61 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 24.17 -1.26 64 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 26.61 -1.30 67 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 29.12 -1.28 71 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 31.81 -1.09 79 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.54 -0.86 88 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 36.99 -0.91 90 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 39.05 -1.35 83 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 41.90 -1.00 95 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 44.55 -0.85 102 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.49 -0.15 48 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 0.60 -0.19 48 0 67 0
28MAY26 47.00 P 0.89 0.89 0.89 0.73 -0.21 48 50 176 +50
28MAY26 48.00 P 1.00 1.04 1.00 0.88 -0.25 48 80 182 +80
28MAY26 49.00 P 1.17 1.17 1.17 1.05 -0.27 48 80 89 +5
28MAY26 50.00 P 0.00 0.00 0.00 1.25 -0.26 48 0 240 0
28MAY26 52.50 P 0.00 0.00 0.00 1.84 -0.30 48 0 1,174 0
28MAY26 55.00 P 2.79 2.82 2.65 2.61 -0.34 48 63 643 +2
28MAY26 57.50 P 3.77 3.77 3.48 3.50 -0.45 47 80 647 +10
28MAY26 60.00 P 4.50 4.66 4.50 4.61 -0.56 47 38 467 +4
28MAY26 62.50 P 0.00 0.00 0.00 5.95 -0.67 47 0 842 0
28MAY26 65.00 P 7.52 7.62 7.49 7.56 -0.75 48 67 549 +1
28MAY26 67.50 P 0.00 0.00 0.00 9.28 -0.96 49 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 10.60 -1.48 44 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 13.18 -1.06 50 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 14.91 -1.33 47 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 17.51 -0.94 53 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 19.45 -1.27 50 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 22.17 -0.89 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.58 -0.85 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.90 -1.05 61 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 29.28 -1.19 62 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.81 -1.12 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.58 -0.83 73 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 36.99 -0.91 74 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 39.05 -1.35 69 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 41.90 -1.00 79 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 44.55 -0.85 84 0 62 0
29JUN26 41.00 P 0.63 0.63 0.62 0.37 -0.07 48 12 765 +12
29JUN26 42.00 P 0.00 0.00 0.00 0.45 -0.10 48 0 137 0
29JUN26 43.00 P 0.00 0.00 0.00 0.56 -0.11 48 0 225 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 -0.13 48 0 142 0
29JUN26 45.00 P 0.00 0.00 0.00 0.81 -0.16 47 0 298 0
29JUN26 46.00 P 0.00 0.00 0.00 0.97 -0.16 47 0 177 0
29JUN26 47.00 P 1.23 1.23 1.23 1.12 -0.22 47 12 289 0
29JUN26 48.00 P 1.43 1.43 1.43 1.33 -0.22 47 15 399 +10
29JUN26 49.00 P 0.00 0.00 0.00 1.54 -0.26 47 0 478 0
29JUN26 50.00 P 1.94 1.94 1.94 1.77 -0.28 47 13 4,301 0
29JUN26 52.50 P 2.63 2.63 2.63 2.46 -0.26 47 40 1,059 +40
29JUN26 55.00 P 3.39 3.39 3.26 3.27 -0.33 47 67 2,537 +1
29JUN26 57.50 P 0.00 0.00 0.00 4.25 -0.44 46 0 1,777 0
29JUN26 60.00 P 5.61 5.61 5.36 5.44 -0.48 46 125 1,918 -12
29JUN26 62.50 P 0.00 0.00 0.00 6.80 -0.61 46 0 3,303 0
29JUN26 65.00 P 8.34 8.34 8.34 8.31 -0.73 47 14 5,610 -14
29JUN26 67.50 P 0.00 0.00 0.00 9.57 -1.26 44 0 1,159 0
29JUN26 70.00 P 0.00 0.00 0.00 11.86 -0.91 48 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 13.83 -0.90 49 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 15.89 -1.00 50 0 6,352 0
29JUN26 77.50 P 17.50 17.50 17.50 17.79 -1.34 49 13 550 +13
29JUN26 80.00 P 0.00 0.00 0.00 20.24 -1.03 52 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 22.53 -0.99 53 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 24.87 -0.97 55 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.26 -0.70 57 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 29.65 -0.84 59 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.02 -0.91 60 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 34.58 -0.92 63 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 36.99 -0.96 65 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 39.20 -1.22 63 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 41.90 -1.00 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.64 -0.76 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.67 -1.23 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.11 -1.29 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.72 -1.18 74 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.04 -1.36 73 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.63 -1.27 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.71 -1.69 68 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.57 -1.33 79 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.06 -1.34 80 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.29 -1.61 76 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.45 -0.95 91 0 105 0
29SEP26 45.00 P 0.00 0.00 0.00 1.99 -0.16 48 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 2.22 -0.15 48 0 245 0
29SEP26 47.00 P 0.00 0.00 0.00 2.47 -0.16 48 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 2.73 -0.18 48 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 2.99 -0.21 47 0 684 0
29SEP26 50.00 P 3.45 3.45 3.45 3.30 -0.21 47 40 720 0
29SEP26 52.50 P 0.00 0.00 0.00 4.10 -0.30 47 0 1,077 0
29SEP26 55.00 P 5.15 5.15 5.15 5.04 -0.41 46 1 1,585 0
29SEP26 57.50 P 0.00 0.00 0.00 6.06 -0.54 46 0 1,727 0
29SEP26 60.00 P 0.00 0.00 0.00 7.32 -0.65 46 0 789 0
29SEP26 62.50 P 0.00 0.00 0.00 8.67 -0.76 45 0 1,268 0
29SEP26 65.00 P 0.00 0.00 0.00 10.17 -0.77 46 0 4,110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.97 -0.71 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 13.72 -0.82 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 15.23 -1.22 46 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 17.62 -0.75 49 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 19.46 -0.93 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 21.60 -0.88 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 23.74 -0.87 50 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 26.00 -0.78 51 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 28.25 -0.89 52 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 30.20 -1.16 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 32.72 -0.94 53 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.18 -0.68 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.03 -1.09 51 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.36 -1.34 51 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 41.90 -1.13 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.64 -0.82 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.99 -1.05 58 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 49.40 -1.05 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 51.86 -1.10 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.04 -1.39 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.75 -1.16 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.00 -1.42 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.68 -1.24 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 64.20 -1.22 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.68 -1.22 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.45 -0.95 72 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 71.29 -1.61 63 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.07 -1.33 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 76.31 -1.59 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 78.86 -1.54 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 81.60 -1.30 73 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 84.11 -1.29 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 86.63 -1.27 76 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.01 -1.39 75 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.96 -0.22 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.23 -0.24 48 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.51 -0.26 47 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.81 -0.27 47 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.13 -0.31 47 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 4.57 -0.23 47 0 240 0
30DEC26 52.50 P 5.71 5.71 5.71 5.48 -0.32 47 36 382 0
30DEC26 55.00 P 0.00 0.00 0.00 6.41 -0.50 46 1,800 2,027 +1,800
30DEC26 57.50 P 0.00 0.00 0.00 7.71 -0.44 46 0 422 0
30DEC26 60.00 P 8.93 8.93 8.93 8.87 -0.63 46 1 362 +1
30DEC26 62.50 P 0.00 0.00 0.00 10.43 -0.53 47 0 439 0
30DEC26 65.00 P 0.00 0.00 0.00 11.72 -0.77 46 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 13.49 -0.68 47 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.19 -0.78 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 17.04 -0.78 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 18.90 -0.82 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 20.64 -1.03 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 22.62 -1.04 47 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 24.66 -1.08 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 27.20 -0.60 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.35 -0.60 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.48 -0.57 51 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 33.59 -0.71 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.83 -0.65 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 37.81 -1.18 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.49 -0.62 53 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 42.86 -0.67 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.15 -0.69 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.14 -1.13 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.96 -0.79 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.32 -0.78 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.26 -1.23 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.11 -0.83 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.05 -1.38 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 61.68 -1.24 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.20 -1.22 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.68 -1.22 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.45 -0.95 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.71 -1.21 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.18 -1.22 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 76.39 -1.53 59 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 78.86 -1.57 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.62 -1.30 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.11 -1.29 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.63 -1.27 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.01 -1.39 66 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.83 -0.22 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.17 -0.20 48 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.50 -0.20 48 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.82 -0.28 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.18 -0.29 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.58 -0.28 47 0 18 0
30MAR27 52.50 P 0.00 0.00 0.00 6.55 -0.38 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.64 -0.47 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.84 -0.54 46 0 8 0
30MAR27 60.00 P 10.25 10.25 10.25 10.13 -0.63 46 1 2 +1
30MAR27 62.50 P 0.00 0.00 0.00 11.67 -0.54 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.05 -0.67 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.76 -0.60 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.46 -0.76 47 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 18.25 -0.68 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.12 -1.65 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.85 -0.87 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.97 -1.80 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.91 -0.81 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.95 -0.83 48 0 0 0
TOTAL PUT 6,847 188,190 +2,022
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$ 662.00
30MAR26 550.00 C 0.00 0.00 0.00 118.32 - 61 0 0 -
30MAR26 560.00 C 0.00 0.00 0.00 109.79 +18.28 61 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 101.54 +17.63 61 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 93.58 +16.93 61 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 85.95 +16.18 61 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 78.67 +15.39 61 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 71.74 +14.57 61 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 65.20 +13.74 61 0 0 0
30MAR26 630.00 C 51.63 51.63 51.63 59.03 +11.49 61 15 12 +3
30MAR26 640.00 C 53.28 53.28 53.28 52.25 +11.11 59 15 66 +8
30MAR26 650.00 C 0.00 0.00 0.00 47.94 +11.13 61 0 18 0
30MAR26 660.00 C 0.00 0.00 0.00 42.37 +9.57 60 0 16 0
30MAR26 670.00 C 31.20 31.20 31.20 38.19 +8.84 61 417 432 +416
30MAR26 680.00 C 31.93 31.93 31.93 33.02 +6.90 59 10 2,225 +10
30MAR26 690.00 C 27.79 28.98 27.79 29.27 +6.35 59 25 53 +10
30MAR26 700.00 C 20.50 27.30 20.50 27.00 +6.95 61 19 149 +10
30MAR26 710.00 C 0.00 0.00 0.00 23.53 +6.05 61 0 121 0
30MAR26 720.00 C 17.80 17.80 17.80 21.19 +6.00 62 2 117 +2
30MAR26 730.00 C 16.50 20.00 16.50 18.53 +5.37 62 3 76 +2
30MAR26 740.00 C 12.00 15.30 12.00 15.30 +4.27 60 12 41 -2
30MAR26 750.00 C 15.00 15.00 15.00 14.03 +4.54 61 2 48 +2
30MAR26 760.00 C 0.00 0.00 0.00 12.15 +4.00 61 0 73 0
30MAR26 770.00 C 0.00 0.00 0.00 10.49 +3.52 61 0 70 0
30MAR26 780.00 C 7.60 7.60 7.60 9.03 +2.90 61 2 46 -2
30MAR26 790.00 C 0.00 0.00 0.00 7.75 +2.69 61 0 13 0
30MAR26 800.00 C 8.00 8.00 6.00 6.64 +2.22 61 10 97 +10
30MAR26 810.00 C 0.00 0.00 0.00 5.67 +2.03 61 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 4.82 +1.66 61 0 10 0
30MAR26 830.00 C 5.05 5.05 5.05 3.98 +1.40 61 1 29 0
30MAR26 840.00 C 0.00 0.00 0.00 3.47 +1.30 61 0 52 0
30MAR26 850.00 C 3.54 3.90 3.54 2.85 +1.03 61 5 34 +3
30MAR26 860.00 C 0.00 0.00 0.00 2.47 +0.95 61 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 2.08 +0.81 61 0 31 0
30MAR26 880.00 C 0.00 0.00 0.00 1.74 +0.68 61 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 1.42 +0.54 61 0 5 0
30MAR26 900.00 C 1.98 1.98 1.98 1.18 +0.45 61 1 17 +1
30MAR26 910.00 C 0.00 0.00 0.00 0.99 +0.39 61 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 0.82 +0.32 61 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.68 +0.27 61 0 26 0
30MAR26 940.00 C 1.25 1.25 1.25 0.56 +0.22 61 15 30 +5
30MAR26 950.00 C 0.00 0.00 0.00 0.47 +0.19 61 0 29 0
30MAR26 960.00 C 0.00 0.00 0.00 0.39 +0.16 61 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.32 +0.13 61 0 0 0
30MAR26 980.00 C 1.17 1.17 1.17 0.26 +0.11 61 1 1 +1
30MAR26 990.00 C 0.00 0.00 0.00 0.21 +0.09 61 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.18 +0.08 61 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.14 +0.06 61 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.12 +0.05 61 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.10 +0.05 61 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.08 +0.04 61 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.06 +0.03 60 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.05 +0.03 60 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 129.45 - 58 0 0 -
29APR26 560.00 C 0.00 0.00 0.00 121.96 +17.15 58 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 114.72 +16.63 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 107.75 +16.09 58 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 101.04 +15.54 58 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 94.60 +14.96 58 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 88.44 +14.38 58 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 82.56 +13.79 58 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 76.96 +13.50 58 0 0 0
29APR26 640.00 C 72.49 72.49 72.49 71.15 +12.15 58 15 15 +15
29APR26 650.00 C 0.00 0.00 0.00 67.01 +12.34 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 61.46 +10.83 58 0 55 0
29APR26 670.00 C 0.00 0.00 0.00 58.01 +11.15 59 0 80 0
29APR26 680.00 C 0.00 0.00 0.00 53.81 +10.46 59 0 56 0
29APR26 690.00 C 43.00 43.00 43.00 50.00 +9.90 59 2 75 0
29APR26 700.00 C 47.12 47.12 47.12 46.33 +9.25 59 1 95 0
29APR26 710.00 C 0.00 0.00 0.00 42.92 +8.86 60 0 71 0
29APR26 720.00 C 0.00 0.00 0.00 39.56 +8.37 60 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 36.39 +7.86 60 0 66 0
29APR26 740.00 C 0.00 0.00 0.00 33.43 +7.37 59 0 48 0
29APR26 750.00 C 0.00 0.00 0.00 30.67 +6.89 59 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 28.11 +6.43 59 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 25.74 +6.00 59 0 32 0
29APR26 780.00 C 0.00 0.00 0.00 23.54 +5.58 59 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 21.51 +5.19 59 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 19.63 +4.82 59 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 17.90 +4.47 59 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 16.31 +4.14 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 14.84 +4.14 59 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 13.50 +3.82 59 0 115 0
29APR26 850.00 C 11.80 11.80 11.80 12.26 +3.25 59 3 240 +3
29APR26 860.00 C 0.00 0.00 0.00 11.13 +3.23 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 10.10 +2.97 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 9.15 +2.73 59 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 8.29 +2.50 59 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 7.50 +2.29 59 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 6.78 +2.09 59 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 6.13 +1.91 59 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 5.38 +1.59 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 4.85 +1.45 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 4.38 +1.33 58 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 4.06 +1.32 59 0 60 0
29APR26 970.00 C 0.00 0.00 0.00 3.55 +1.10 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 3.20 +1.00 58 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 2.88 +0.91 58 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 2.59 +0.83 58 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 2.33 +0.75 58 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 2.09 +0.68 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 1.88 +0.62 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 1.69 +0.56 58 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 1.51 +0.50 58 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 1.36 +0.46 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 1.22 +0.42 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 1.09 +0.37 58 0 0 0
29APR26 1,090.00 C 2.76 2.76 2.76 0.98 +0.34 58 15 60 +15
29APR26 1,100.00 C 0.00 0.00 0.00 0.88 +0.31 58 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 136.67 - 57 0 0 -
28MAY26 560.00 C 0.00 0.00 0.00 129.61 - 57 0 0 -
28MAY26 570.00 C 0.00 0.00 0.00 122.88 +16.70 57 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 116.26 +16.11 57 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 109.89 +15.60 57 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 103.90 +15.31 57 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 98.04 +14.70 57 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 92.31 +14.03 57 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 87.06 +13.85 57 0 13 0
28MAY26 640.00 C 0.00 0.00 0.00 81.66 +11.74 57 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 76.81 +10.87 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 74.05 +12.16 58 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 69.45 +11.64 58 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 65.34 +11.21 58 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 61.35 +10.81 58 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 57.60 +10.66 58 0 22 0
28MAY26 710.00 C 0.00 0.00 0.00 54.01 +10.29 58 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 50.42 +9.56 58 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 46.94 +8.94 58 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 44.00 +8.86 58 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 40.94 +8.25 58 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 38.29 +7.81 58 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 34.46 +6.19 57 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 32.26 +6.20 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 30.12 +5.98 57 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 27.97 +5.48 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 25.83 +4.99 57 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 24.08 +4.89 57 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 22.48 +5.37 57 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 20.88 +4.94 57 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 19.28 +4.50 57 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 17.77 +4.15 57 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 16.61 +4.15 57 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 15.45 +3.95 57 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 142.34 - 55 0 0 -
29JUN26 560.00 C 0.00 0.00 0.00 135.73 +17.21 55 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 129.12 +16.49 55 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 122.92 +16.09 55 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 117.11 +16.03 55 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 111.30 +15.44 55 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 105.53 +14.69 55 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 100.37 +14.47 55 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 92.52 +11.55 53 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 90.38 +12.10 55 0 35 0
29JUN26 650.00 C 0.00 0.00 0.00 85.87 +11.44 56 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 82.86 +14.42 57 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 78.59 +12.35 57 0 230 0
29JUN26 680.00 C 0.00 0.00 0.00 74.72 +12.05 57 800 815 +800
29JUN26 690.00 C 0.00 0.00 0.00 70.83 +11.62 57 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 67.01 +11.26 57 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 63.52 +11.24 57 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 60.06 +10.80 57 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 56.62 +11.45 57 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 53.23 +9.44 56 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 49.00 +7.95 55 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 46.34 +7.98 55 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 43.70 +7.45 55 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 41.06 +6.91 55 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 38.58 +6.53 55 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 36.53 +6.58 55 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 34.50 +6.53 55 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 32.48 +6.07 55 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 30.45 +5.60 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 28.51 +5.23 55 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 26.99 +5.27 55 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 25.48 +5.29 55 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 23.98 +5.48 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 22.47 +5.06 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 20.96 +4.64 55 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 19.76 +4.53 55 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 18.68 +4.54 55 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 17.59 +4.36 55 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 16.50 +3.66 55 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 15.42 +3.71 55 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 162.02 - 54 0 0 -
29SEP26 560.00 C 0.00 0.00 0.00 156.31 +17.61 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 150.86 +17.63 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 145.41 +17.66 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 139.96 +17.00 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 134.52 +16.24 54 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 129.81 +16.21 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 125.16 +16.24 54 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 120.50 +16.25 54 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 116.80 +15.53 55 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 112.54 +16.11 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 108.52 +15.99 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 104.66 +16.02 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 100.95 +16.21 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 97.36 +16.01 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 93.93 +15.74 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 90.54 +15.51 56 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 87.30 +15.44 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 84.06 +15.36 55 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 80.82 +15.28 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 75.33 +12.30 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 72.18 +11.65 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 69.11 +9.33 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 66.63 +11.09 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 64.16 +11.11 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 61.68 +9.61 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 59.20 +10.68 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 56.73 +10.12 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 54.25 +9.55 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 52.07 +9.28 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 50.17 +9.28 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 48.28 +9.30 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 46.39 +9.29 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 44.50 +8.82 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 42.61 +8.34 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 40.71 +7.85 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 38.98 +7.54 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 37.58 +7.55 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 36.18 +7.57 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 34.78 +7.58 54 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 180.62 - 54 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 175.34 +16.92 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 170.06 +16.93 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 164.79 +16.32 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 159.51 +15.55 54 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 154.91 +15.45 54 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 150.42 +15.47 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 145.92 +15.48 54 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 141.42 +15.49 54 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 136.93 +15.44 54 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 130.00 +11.57 53 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 127.07 +12.38 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 123.36 +12.42 53 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 119.77 +12.57 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 116.31 +12.85 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 112.97 +12.85 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 109.75 +12.65 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 106.64 +12.57 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 103.60 +12.55 54 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 100.72 +12.70 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 97.15 +12.15 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 94.13 +12.16 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 91.12 +11.85 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 88.10 +11.20 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 85.09 +10.56 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 82.51 +10.35 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 80.15 +10.37 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 77.79 +10.38 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 75.42 +10.38 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 73.06 +8.51 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 70.70 +8.18 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 68.33 +9.44 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 65.97 +8.88 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 63.89 +6.95 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 62.10 +8.62 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 60.30 +7.08 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 58.50 +8.63 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 56.71 +8.65 54 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 54.91 +8.60 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 53.11 +8.13 54 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 196.00 - 53 0 0 -
30MAR27 560.00 C 0.00 0.00 0.00 190.85 - 53 0 0 -
30MAR27 570.00 C 0.00 0.00 0.00 185.71 +16.99 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 180.56 +16.23 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 175.89 +15.94 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 171.51 +15.95 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 167.14 +15.96 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 162.77 +15.98 53 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 158.40 +16.00 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 154.03 +16.26 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 149.65 +14.52 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 143.69 +12.19 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 139.67 +11.80 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 136.23 +11.99 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 132.88 +12.27 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 129.64 +12.66 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 126.50 +12.65 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 123.33 +12.40 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 120.38 +12.38 53 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 118.31 +13.23 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 114.85 +12.69 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 111.94 +12.70 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 109.03 +12.71 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 106.12 +12.73 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 103.21 +12.37 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 100.30 +11.75 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 97.39 +11.12 53 0 0 0
TOTAL CALL 1,391 8,325 +1,312
30MAR26 550.00 P 5.50 5.50 5.50 5.50 - 61 2 2 -
30MAR26 560.00 P 0.00 0.00 0.00 6.66 -3.87 60 0 73 0
30MAR26 570.00 P 0.00 0.00 0.00 8.33 -4.64 60 0 26 0
30MAR26 580.00 P 0.00 0.00 0.00 10.30 -4.84 60 0 15 0
30MAR26 590.00 P 0.00 0.00 0.00 12.63 -5.64 60 0 64 0
30MAR26 600.00 P 0.00 0.00 0.00 15.18 -6.53 60 0 92 0
30MAR26 610.00 P 0.00 0.00 0.00 18.24 -7.43 60 0 52 0
30MAR26 620.00 P 31.94 31.94 31.94 21.53 -8.52 60 2 51 0
30MAR26 630.00 P 31.42 31.42 27.83 25.72 -9.20 60 4 35 +1
30MAR26 640.00 P 0.00 0.00 0.00 29.64 -10.54 60 0 36 0
30MAR26 650.00 P 40.00 40.00 35.00 34.22 -11.63 60 6 63 +1
30MAR26 660.00 P 40.31 40.31 40.31 40.31 -11.46 61 2 56 0
30MAR26 670.00 P 0.00 0.00 0.00 44.80 -12.92 60 416 482 +416
30MAR26 680.00 P 50.00 50.00 50.00 51.25 -13.43 61 1 2,215 -1
30MAR26 690.00 P 0.00 0.00 0.00 57.25 -14.00 61 0 62 0
30MAR26 700.00 P 71.50 71.50 71.50 63.61 -15.37 61 1 44 -1
30MAR26 710.00 P 0.00 0.00 0.00 70.42 -15.51 61 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 77.57 -16.16 61 0 35 0
30MAR26 730.00 P 91.14 91.14 91.14 84.90 -16.79 61 14 37 -14
30MAR26 740.00 P 99.93 99.93 94.55 92.69 -17.34 61 74 63 -8
30MAR26 750.00 P 0.00 0.00 0.00 100.49 -17.90 61 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 108.80 -18.36 61 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 117.15 -18.81 61 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 125.75 -19.20 61 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 134.55 -19.56 61 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 143.40 -19.89 61 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 152.55 -20.18 61 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 161.72 -20.45 61 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 171.04 -20.67 61 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 180.48 -20.87 61 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 189.94 -21.07 61 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 199.56 -21.20 61 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 209.21 -21.35 61 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 218.90 -21.47 61 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 228.69 -21.57 61 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 238.49 -21.67 61 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 248.33 -21.75 61 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 258.22 -21.82 61 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 268.13 -21.88 61 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 278.07 -21.93 61 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 288.03 -21.97 61 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 298.00 -22.00 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 308.00 -22.00 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 318.00 -22.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 328.00 -22.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 338.00 -22.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 348.00 -22.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 358.00 -22.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 368.00 -22.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 378.00 -22.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 388.00 -22.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 398.00 -22.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 408.00 -22.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 418.00 -22.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 428.00 -22.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 438.00 -22.00 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 15.68 - 59 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 17.89 -4.19 58 0 25 0
29APR26 570.00 P 24.10 24.10 24.10 20.04 -5.68 58 2 19 0
29APR26 580.00 P 0.00 0.00 0.00 23.00 -5.80 58 0 28 0
29APR26 590.00 P 0.00 0.00 0.00 26.70 -5.95 58 0 19 0
29APR26 600.00 P 0.00 0.00 0.00 30.13 -6.72 58 0 4 0
29APR26 610.00 P 38.90 38.90 38.90 33.94 -7.38 58 4 32 0
29APR26 620.00 P 42.76 42.76 40.00 38.00 -8.06 58 12 34 +12
29APR26 630.00 P 0.00 0.00 0.00 42.34 -8.85 58 0 58 0
29APR26 640.00 P 0.00 0.00 0.00 47.32 -9.27 58 0 45 0
29APR26 650.00 P 0.00 0.00 0.00 52.37 -9.86 58 0 5 0
29APR26 660.00 P 0.00 0.00 0.00 57.70 -10.45 59 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 62.72 -11.63 58 0 93 0
29APR26 680.00 P 0.00 0.00 0.00 69.53 -12.23 59 0 48 0
29APR26 690.00 P 82.08 82.08 82.08 74.73 -12.96 59 9 103 0
29APR26 700.00 P 0.00 0.00 0.00 81.13 -13.23 59 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 88.30 -12.44 59 0 27 0
29APR26 720.00 P 0.00 0.00 0.00 96.07 -11.92 60 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 100.89 -14.36 58 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 108.14 -14.78 58 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 115.39 -15.40 58 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 122.76 -15.91 58 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 130.63 -16.08 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 138.50 -16.62 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 146.40 -17.14 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 154.63 -17.34 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 163.05 -17.65 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 171.47 -18.09 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 179.91 -18.52 58 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 188.76 -18.56 58 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 197.62 -18.89 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 206.49 -19.24 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 215.42 -19.54 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 224.63 -19.59 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 233.85 -19.85 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 243.08 -20.11 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 252.35 -20.34 58 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 261.83 -20.38 58 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 271.32 -20.57 58 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 280.82 -20.76 58 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 290.34 -20.94 58 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 300.00 -21.00 58 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 309.69 -21.10 58 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 319.38 -21.24 58 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 329.10 -21.37 58 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 338.87 -21.46 58 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 348.70 -21.52 58 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 358.54 -21.60 58 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 368.39 -21.69 58 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 378.26 -21.78 58 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 388.18 -21.82 58 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 398.11 -21.89 58 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 408.06 -21.94 58 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 418.02 -21.98 58 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 428.00 -22.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 438.00 -22.00 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 25.52 - 57 0 0 -
28MAY26 560.00 P 0.00 0.00 0.00 28.77 - 57 0 0 -
28MAY26 570.00 P 0.00 0.00 0.00 32.26 -4.64 57 0 2 0
28MAY26 580.00 P 38.00 38.00 38.00 35.74 -5.22 57 1 1 +1
28MAY26 590.00 P 0.00 0.00 0.00 38.95 -6.34 56 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 42.74 -7.15 56 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 47.00 -7.73 56 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 51.58 -8.23 56 0 30 0
28MAY26 630.00 P 62.74 62.74 62.74 56.39 -8.73 56 1 8 0
28MAY26 640.00 P 0.00 0.00 0.00 61.44 -9.24 56 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 66.63 -9.85 56 0 6 0
28MAY26 660.00 P 76.71 76.71 76.71 72.15 -11.38 56 8 9 +3
28MAY26 670.00 P 0.00 0.00 0.00 78.56 -11.15 56 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 85.13 -11.15 57 0 55 0
28MAY26 690.00 P 90.08 90.08 90.08 91.36 -11.49 57 15 15 +15
28MAY26 700.00 P 96.60 96.60 96.60 98.00 -11.42 57 15 75 +15
28MAY26 710.00 P 0.00 0.00 0.00 105.44 -11.08 58 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 110.70 -13.08 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 117.46 -13.59 57 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 124.73 -13.59 57 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 131.99 -14.10 57 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 139.26 -14.70 57 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 146.64 -15.20 57 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 154.52 -15.21 57 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 162.41 -15.55 57 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 170.29 -16.07 57 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 178.18 -16.58 57 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 186.50 -16.66 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 194.91 -16.78 57 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 203.31 -17.21 57 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 211.72 -17.63 57 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 220.25 -17.93 57 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 229.08 -17.93 57 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 237.91 -18.15 57 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 33.24 - 55 0 0 -
29JUN26 560.00 P 0.00 0.00 0.00 35.68 -4.86 54 0 10,013 0
29JUN26 570.00 P 0.00 0.00 0.00 40.33 -4.38 55 0 0 0
29JUN26 580.00 P 46.73 46.74 46.73 43.92 -4.97 55 29 29 +19
29JUN26 590.00 P 51.13 51.14 51.13 47.86 -5.27 55 29 59 +19
29JUN26 600.00 P 55.77 55.78 55.77 51.30 -6.56 54 22 52 +7
29JUN26 610.00 P 0.00 0.00 0.00 55.49 -7.49 54 0 39 0
29JUN26 620.00 P 0.00 0.00 0.00 60.31 -7.92 54 0 21 0
29JUN26 630.00 P 0.00 0.00 0.00 65.34 -8.37 54 0 55 0
29JUN26 640.00 P 0.00 0.00 0.00 70.49 -7.91 54 0 176 0
29JUN26 650.00 P 79.20 79.20 79.20 75.83 -9.28 54 492 1,821 +492
29JUN26 660.00 P 0.00 0.00 0.00 81.58 -11.01 54 0 250 0
29JUN26 670.00 P 94.59 94.59 94.59 87.56 -10.94 54 20 228 +20
29JUN26 680.00 P 100.94 100.94 100.94 94.54 -10.56 55 80 69 +50
29JUN26 690.00 P 101.80 101.80 101.80 101.80 -9.93 56 15 45 +15
29JUN26 700.00 P 0.00 0.00 0.00 107.41 -10.96 56 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 113.85 -11.17 55 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 120.50 -11.63 55 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 127.15 -12.30 55 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 133.87 -12.91 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 141.20 -12.92 55 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 148.53 -13.00 55 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 155.87 -13.59 55 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 163.21 -14.18 55 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 170.75 -14.58 55 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 178.68 -14.60 55 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 186.63 -14.74 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 194.57 -15.24 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 202.53 -15.73 55 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 210.60 -16.12 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 219.05 -16.14 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 227.51 -16.19 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 235.97 -16.59 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 244.44 -16.99 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 252.92 -17.39 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 261.71 -17.48 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 270.58 -17.51 55 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 279.46 -17.70 55 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 288.34 -18.01 55 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 297.23 -18.33 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 52.07 - 54 0 0 -
29SEP26 560.00 P 0.00 0.00 0.00 56.31 -2.92 54 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 60.75 -4.39 54 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 63.34 -6.26 53 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 67.57 -7.15 53 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 72.38 -7.56 53 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 77.39 -7.08 53 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 82.84 -7.57 53 0 60 0
29SEP26 630.00 P 0.00 0.00 0.00 88.37 -7.31 53 0 20 0
29SEP26 640.00 P 0.00 0.00 0.00 93.94 -6.80 54 0 20 0
29SEP26 650.00 P 0.00 0.00 0.00 99.29 -8.39 54 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 105.19 -8.50 54 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 111.24 -8.48 54 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 117.47 -8.30 54 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 123.83 -8.50 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 130.35 -8.73 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 136.65 -9.19 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 143.42 -9.19 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 150.19 -9.21 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 156.97 -9.26 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 163.76 -9.89 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 170.57 -10.52 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 177.49 -11.04 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 184.94 -11.05 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 192.39 -11.07 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 199.85 -11.12 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 207.32 -11.58 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 214.81 -12.13 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 222.32 -12.66 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 230.13 -12.91 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 238.18 -12.93 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 246.23 -12.97 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 254.30 -13.06 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 262.37 -13.53 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 270.46 -13.98 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 278.57 -14.43 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 286.86 -14.71 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 295.42 -14.73 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 303.98 -14.76 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 312.54 -14.83 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 67.57 - 54 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 72.13 -4.42 54 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 76.69 -5.13 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 81.86 -5.17 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 85.69 -6.36 53 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 90.86 -6.84 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 96.19 -6.84 53 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 101.85 -6.31 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 107.25 -7.37 54 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 112.99 -7.62 54 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 118.89 -7.14 54 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 124.91 -7.25 54 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 131.06 -7.23 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 137.34 -7.09 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 143.73 -6.88 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 150.26 -6.94 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 154.65 -9.40 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 160.92 -9.98 54 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 167.78 -9.99 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 174.64 -10.01 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 181.51 -10.04 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 188.39 -10.08 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 195.28 -10.45 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 202.20 -11.05 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 209.14 -11.64 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 216.50 -11.82 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 224.04 -11.84 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 231.58 -11.87 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 239.13 -11.91 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 246.69 -11.96 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 254.27 -12.38 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 261.86 -12.90 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 269.48 -13.41 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 277.39 -13.64 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 285.51 -13.67 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 293.65 -13.69 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 301.79 -13.73 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 309.94 -13.78 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 318.10 -13.92 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 326.28 -14.35 54 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 79.83 - 53 0 0 -
30MAR27 560.00 P 0.00 0.00 0.00 84.47 - 53 0 0 -
30MAR27 570.00 P 0.00 0.00 0.00 89.12 -5.13 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 94.16 -5.49 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 99.39 -5.68 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 104.04 -5.95 53 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 109.54 -6.14 53 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 115.15 -6.83 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 120.89 -6.42 53 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 126.76 -7.28 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 133.35 -5.88 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 138.88 -6.54 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 145.73 -5.89 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 151.45 -6.39 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 157.90 -6.17 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 164.46 -5.88 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 168.77 -8.32 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 175.03 -8.97 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 181.46 -9.47 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 188.38 -9.48 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 195.30 -9.51 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 202.24 -9.53 53 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 209.19 -9.56 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 216.15 -9.61 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 223.13 -10.01 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 230.12 -10.60 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 237.15 -11.16 53 0 0 0
TOTAL PUT 1,276 20,848 +1,062
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$ 67.45
30MAR26 40.00 C 0.00 0.00 0.00 27.49 +1.86 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.52 +1.44 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.52 +1.71 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.52 +1.84 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.53 +1.85 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.53 +1.84 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.98 +2.14 101 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.53 +1.82 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.47 +1.30 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.79 +1.68 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.11 +2.33 88 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 15.18 +1.69 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.80 +1.99 54 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 10.87 +1.78 62 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 8.78 +1.63 59 0 260 0
30MAR26 62.50 C 5.70 5.70 5.70 6.88 +1.31 57 30 262 +30
30MAR26 65.00 C 4.69 5.06 4.65 5.16 +1.02 55 158 4,728 +1
30MAR26 67.50 C 3.24 3.80 3.24 3.79 +0.79 54 65 672 +2
30MAR26 70.00 C 2.25 2.70 2.25 2.72 +0.56 54 40 2,969 0
30MAR26 72.50 C 1.53 1.62 1.53 1.87 +0.39 53 8 5,622 +3
30MAR26 75.00 C 0.92 1.30 0.92 1.26 +0.25 53 151 1,925 +14
30MAR26 77.50 C 0.70 0.88 0.70 0.87 +0.21 54 164 1,224 -77
30MAR26 80.00 C 0.50 0.59 0.45 0.55 +0.13 54 80 2,187 +27
30MAR26 82.50 C 0.30 0.38 0.30 0.35 +0.08 54 101 2,379 +101
30MAR26 85.00 C 0.00 0.00 0.00 0.23 +0.07 54 0 1,306 0
30MAR26 87.50 C 0.00 0.00 0.00 0.14 +0.04 54 0 785 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 +0.02 54 0 3,990 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 951 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 131 0
30MAR26 120.00 C 0.05 0.05 0.05 0.01 0.00 77 5 2,050 -5
30MAR26 122.50 C 0.04 0.04 0.04 0.01 0.00 79 5 28 0
30MAR26 125.00 C 0.04 0.04 0.04 0.01 0.00 82 3 49 -3
30MAR26 127.50 C 0.04 0.04 0.04 0.01 0.00 84 2 94 0
30MAR26 130.00 C 0.04 0.04 0.04 0.01 0.00 86 2 138 -2
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 251 0
30MAR26 140.00 C 0.04 0.04 0.04 0.01 0.00 95 2 207 -2
30MAR26 142.50 C 0.04 0.04 0.04 0.01 0.00 97 2 0 -2
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 150.00 C 0.04 0.04 0.04 0.01 0.00 103 3 29 -3
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 155.00 C 0.04 0.04 0.04 0.01 0.00 107 3 0 -3
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 160.00 C 0.04 0.04 0.04 0.01 0.00 110 3 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 177.50 C 0.04 0.04 0.04 0.01 0.00 122 1 15 -1
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 0.00 125 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 0.00 128 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 0.00 131 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 132 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 0.00 135 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 22.36 +2.28 76 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.36 +1.83 73 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.01 +1.45 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.09 +1.81 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.11 +1.74 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.82 +1.67 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.48 +1.20 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.61 +1.50 51 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.88 +1.32 52 0 137 0
29APR26 62.50 C 7.01 7.96 7.01 8.07 +1.21 50 168 349 +108
29APR26 65.00 C 5.68 6.58 5.68 6.53 +1.02 50 134 917 0
29APR26 67.50 C 4.67 5.25 4.65 5.23 +0.86 49 110 1,505 +53
29APR26 70.00 C 3.39 4.06 3.39 4.14 +0.70 49 92 875 -27
29APR26 72.50 C 2.95 3.14 2.95 3.26 +0.56 49 46 846 -30
29APR26 75.00 C 2.34 2.47 2.34 2.47 +0.37 49 19 599 +3
29APR26 77.50 C 1.77 1.81 1.77 1.97 +0.38 50 22 490 +5
29APR26 80.00 C 1.33 1.47 1.33 1.50 +0.30 50 13 305 +13
29APR26 82.50 C 1.04 1.06 1.04 1.12 +0.23 49 60 255 +14
29APR26 85.00 C 0.78 0.78 0.78 0.83 +0.17 49 1 271 +1
29APR26 87.50 C 0.00 0.00 0.00 0.61 +0.13 49 0 94 0
29APR26 90.00 C 0.57 0.57 0.53 0.45 +0.10 49 58 427 -20
29APR26 92.50 C 0.00 0.00 0.00 0.32 +0.07 49 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.23 +0.05 49 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.17 +0.04 49 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 21.36 +1.39 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.41 +1.35 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.09 +1.52 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.28 +1.69 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.81 +1.61 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.50 +1.51 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.63 +1.46 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.83 +1.30 51 0 0 0
28MAY26 62.50 C 8.34 8.70 8.34 9.38 +1.20 51 87 73 +29
28MAY26 65.00 C 7.49 7.49 7.49 7.97 +1.08 51 29 462 +29
28MAY26 67.50 C 6.08 6.28 6.08 6.74 +0.96 51 102 496 +88
28MAY26 70.00 C 0.00 0.00 0.00 5.68 +0.83 51 0 522 0
28MAY26 72.50 C 0.00 0.00 0.00 4.77 +0.72 51 0 114 0
28MAY26 75.00 C 3.69 3.69 3.69 4.01 +0.66 51 29 509 -29
28MAY26 77.50 C 3.21 3.21 3.21 3.32 +0.58 51 30 208 -30
28MAY26 80.00 C 2.59 2.59 2.59 2.73 +0.50 51 3 287 0
28MAY26 82.50 C 0.00 0.00 0.00 2.23 +0.42 51 0 160 0
28MAY26 85.00 C 0.00 0.00 0.00 1.81 +0.35 51 0 996 0
28MAY26 87.50 C 0.00 0.00 0.00 1.47 +0.30 51 0 592 0
28MAY26 90.00 C 1.22 1.30 1.22 1.18 +0.24 51 23 221 +8
28MAY26 92.50 C 0.00 0.00 0.00 0.95 +0.20 51 0 157 0
28MAY26 95.00 C 0.00 0.00 0.00 0.76 +0.17 51 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.61 +0.14 51 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 28.65 +2.24 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.62 +2.44 67 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.23 +1.28 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.30 +1.67 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.38 +1.26 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.48 +1.52 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.07 +1.77 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.36 +0.95 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.60 +1.06 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.69 +1.00 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.53 +2.42 57 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.12 +1.86 51 0 0 0
29JUN26 55.00 C 13.73 13.73 13.73 15.18 +1.45 50 2 2 +2
29JUN26 57.50 C 0.00 0.00 0.00 13.49 +1.27 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.79 +1.38 50 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 10.33 +1.18 50 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 9.00 +1.10 50 0 11,454 0
29JUN26 67.50 C 7.12 7.12 7.12 7.80 +1.00 50 80 1,376 +80
29JUN26 70.00 C 0.00 0.00 0.00 6.74 +0.90 50 0 3,380 0
29JUN26 72.50 C 0.00 0.00 0.00 5.81 +0.79 50 0 2,986 0
29JUN26 75.00 C 0.00 0.00 0.00 5.01 +0.70 50 0 508 0
29JUN26 77.50 C 0.00 0.00 0.00 4.30 +0.66 50 0 666 0
29JUN26 80.00 C 3.64 3.64 3.64 3.66 +0.59 50 2 5,790 +2
29JUN26 82.50 C 3.18 3.18 3.18 3.10 +0.51 50 1 376 +1
29JUN26 85.00 C 2.70 2.70 2.70 2.61 +0.44 50 1 217 +1
29JUN26 87.50 C 0.00 0.00 0.00 2.20 +0.39 50 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 1.85 +0.34 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 1.55 +0.29 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.30 +0.25 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.08 +0.21 50 0 262 0
29JUN26 100.00 C 1.10 1.10 1.10 0.90 +0.20 50 17 708 +17
29JUN26 102.50 C 0.95 0.95 0.95 0.75 +0.15 50 10 932 +10
29JUN26 105.00 C 0.85 0.85 0.85 0.63 +0.15 50 5 166 +5
29JUN26 107.50 C 0.75 0.75 0.75 0.52 +0.11 50 5 155 0
29JUN26 110.00 C 0.65 0.65 0.65 0.43 +0.09 50 5 245 0
29JUN26 112.50 C 0.60 0.60 0.60 0.36 +0.08 50 5 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.30 +0.07 50 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.24 +0.05 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 +0.05 50 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 +0.04 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 +0.03 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 +0.03 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 42 0
29JUN26 140.00 C 0.24 0.24 0.24 0.05 +0.02 50 30 109 +30
29JUN26 142.50 C 0.00 0.00 0.00 0.04 +0.02 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 150.00 C 0.17 0.22 0.17 0.01 0.00 46 192 243 +23
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 28.65 +1.64 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.19 +1.91 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.32 +1.46 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.46 +2.08 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.86 +1.80 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.90 +1.48 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.96 +1.41 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.15 +1.32 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.36 +1.61 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.33 +1.03 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.15 +2.32 54 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.00 +1.21 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.26 +1.60 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.73 +1.39 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.65 +0.83 46 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 12.85 +1.18 50 0 138 0
29SEP26 65.00 C 11.32 11.32 11.32 11.63 +1.13 50 1 971 0
29SEP26 67.50 C 10.47 10.47 10.47 10.48 +1.05 50 30 538 +30
29SEP26 70.00 C 0.00 0.00 0.00 9.44 +0.96 50 0 343 0
29SEP26 72.50 C 0.00 0.00 0.00 8.51 +0.89 50 0 1,302 0
29SEP26 75.00 C 6.80 6.80 6.80 7.67 +0.82 50 30 1,064 +30
29SEP26 77.50 C 0.00 0.00 0.00 6.91 +0.78 50 0 649 0
29SEP26 80.00 C 0.00 0.00 0.00 6.21 +0.75 50 0 643 0
29SEP26 82.50 C 0.00 0.00 0.00 5.55 +0.68 50 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 4.96 +0.63 50 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 4.43 +0.58 50 0 135 0
29SEP26 90.00 C 0.00 0.00 0.00 3.95 +0.53 50 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.52 +0.48 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.14 +0.44 50 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.79 +0.40 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.49 +0.37 49 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.21 +0.38 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.97 +0.35 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.75 +0.31 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.51 +0.24 49 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.34 +0.21 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.19 +0.19 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.06 +0.17 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.94 +0.16 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.86 +0.16 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.75 +0.13 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.66 +0.11 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 25.20 +1.42 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.27 +1.63 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.69 +1.53 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.06 +1.65 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.77 +0.97 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.90 +1.97 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.89 +1.00 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.52 +1.06 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.82 +0.99 48 0 50 0
30DEC26 62.50 C 14.47 14.47 14.47 14.87 +1.19 49 30 160 +30
30DEC26 65.00 C 0.00 0.00 0.00 13.73 +1.18 49 0 56 0
30DEC26 67.50 C 0.00 0.00 0.00 12.62 +1.11 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 11.60 +1.04 49 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 10.67 +0.98 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 9.81 +0.92 49 0 630 0
30DEC26 77.50 C 0.00 0.00 0.00 9.03 +0.86 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 8.31 +0.83 50 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 7.61 +0.78 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.97 +0.73 49 0 3 0
30DEC26 87.50 C 6.35 6.35 6.35 6.38 +0.68 49 30 39 +30
30DEC26 90.00 C 0.00 0.00 0.00 5.84 +0.64 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.35 +0.60 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 4.90 +0.56 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 4.48 +0.52 49 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 25.19 +1.55 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.52 +1.53 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.86 +1.51 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.62 +1.90 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.01 +1.78 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.55 +1.73 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.07 +1.57 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.73 +1.47 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.52 +1.19 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.42 +1.18 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.35 +1.13 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.37 +1.09 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.41 +1.00 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.56 +0.95 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.77 +0.89 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.04 +0.85 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.37 +0.83 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.73 +0.81 49 0 30 0
30MAR27 87.50 C 7.90 7.90 7.90 8.11 +0.77 49 1 31 +1
30MAR27 90.00 C 7.30 7.30 7.30 7.54 +0.73 49 1 1 +1
TOTAL CALL 2,332 94,867 +588
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.04 54 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 -0.05 55 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 -0.10 54 0 934 0
30MAR26 55.00 P 0.48 0.48 0.48 0.27 -0.19 54 30 531 +30
30MAR26 57.50 P 0.86 0.86 0.83 0.55 -0.32 54 90 1,593 0
30MAR26 60.00 P 1.23 1.23 1.13 1.00 -0.48 55 201 2,493 +30
30MAR26 62.50 P 2.01 2.01 1.70 1.68 -0.66 55 29 3,651 -27
30MAR26 65.00 P 2.97 2.97 2.62 2.55 -0.84 54 156 6,722 -36
30MAR26 67.50 P 4.34 4.34 3.81 3.70 -1.08 54 123 2,816 +31
30MAR26 70.00 P 6.10 6.20 5.20 5.26 -1.16 55 269 2,565 +10
30MAR26 72.50 P 0.00 0.00 0.00 7.06 -0.95 57 0 5,645 0
30MAR26 75.00 P 0.00 0.00 0.00 8.71 -1.88 53 0 4,282 0
30MAR26 77.50 P 0.00 0.00 0.00 11.13 -1.68 60 0 745 0
30MAR26 80.00 P 0.00 0.00 0.00 13.11 -1.36 57 0 1,206 0
30MAR26 82.50 P 0.00 0.00 0.00 15.43 -1.64 58 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 17.67 -2.09 53 0 3,398 0
30MAR26 87.50 P 0.00 0.00 0.00 20.26 -2.27 63 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 22.56 -2.27 52 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 25.19 -1.81 69 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 27.55 -1.97 0 0 1,144 0
30MAR26 97.50 P 0.00 0.00 0.00 30.72 -1.18 102 0 389 0
30MAR26 100.00 P 0.00 0.00 0.00 33.27 -1.48 109 0 1,289 0
30MAR26 102.50 P 0.00 0.00 0.00 35.23 -2.05 90 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 38.32 -1.08 120 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.86 -1.04 126 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.55 -1.97 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 45.25 -1.65 107 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.73 -1.67 109 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 50.53 -1.37 130 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.73 -1.78 116 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.27 -1.78 123 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.73 -1.78 123 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.05 -1.96 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 63.33 -1.18 161 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.27 -1.71 136 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.67 -1.74 130 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 70.27 -1.63 142 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.55 -1.85 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 75.27 -2.08 148 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.76 -1.64 150 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 80.27 -1.63 153 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.55 -1.96 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 85.26 -1.64 158 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.55 -1.85 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 90.26 -1.93 163 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.55 -1.85 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 95.42 -1.48 179 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.79 -1.61 173 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.26 -1.64 172 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.77 -1.63 176 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 105.27 -1.63 178 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.39 -1.01 215 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 110.27 -1.71 182 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.77 -1.63 184 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 115.22 -2.27 182 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.25 -1.56 219 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 120.23 -2.34 187 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.76 -1.64 192 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 125.26 -1.83 194 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.36 -1.12 232 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 130.22 -1.75 194 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.77 -1.97 200 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.06 49 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 -0.06 50 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.15 -0.09 49 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.20 -0.12 49 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.26 -0.14 49 0 274 0
29APR26 52.50 P 0.00 0.00 0.00 0.49 -0.21 49 0 88 0
29APR26 55.00 P 0.00 0.00 0.00 0.83 -0.32 49 0 271 0
29APR26 57.50 P 0.00 0.00 0.00 1.32 -0.44 50 0 197 0
29APR26 60.00 P 2.06 2.08 2.06 1.97 -0.57 50 22 3,982 +2
29APR26 62.50 P 0.00 0.00 0.00 2.80 -0.67 50 0 481 0
29APR26 65.00 P 4.41 4.41 3.86 3.78 -0.84 49 71 1,764 +57
29APR26 67.50 P 5.45 5.45 5.45 4.98 -1.00 49 27 1,305 0
29APR26 70.00 P 7.00 7.00 6.55 6.39 -1.16 49 231 1,437 -96
29APR26 72.50 P 0.00 0.00 0.00 8.08 -1.32 49 0 756 0
29APR26 75.00 P 0.00 0.00 0.00 9.52 -1.83 46 0 750 0
29APR26 77.50 P 0.00 0.00 0.00 11.76 -1.06 49 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 13.88 -0.99 50 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 15.44 -2.26 41 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 18.35 -1.41 53 0 5 0
29APR26 87.50 P 0.00 0.00 0.00 20.76 -1.77 56 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.62 -2.21 43 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.20 -1.80 49 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.62 -1.90 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.72 -1.19 70 0 0 0
28MAY26 47.00 P 0.70 0.70 0.70 0.41 -0.11 51 5 9 +5
28MAY26 48.00 P 0.77 0.77 0.77 0.49 -0.15 51 3 4 +3
28MAY26 49.00 P 0.86 0.86 0.86 0.61 -0.15 51 2 272 +2
28MAY26 50.00 P 0.97 0.97 0.97 0.73 -0.20 51 2 213 +2
28MAY26 52.50 P 0.00 0.00 0.00 1.12 -0.27 51 0 210 0
28MAY26 55.00 P 0.00 0.00 0.00 1.64 -0.37 51 0 341 0
28MAY26 57.50 P 0.00 0.00 0.00 2.31 -0.46 51 0 235 0
28MAY26 60.00 P 0.00 0.00 0.00 3.08 -0.55 51 0 348 0
28MAY26 62.50 P 4.52 4.52 4.30 3.99 -0.66 50 58 320 0
28MAY26 65.00 P 5.44 5.44 5.44 5.06 -0.79 50 24 3,298 0
28MAY26 67.50 P 6.79 6.79 6.79 6.31 -0.92 50 24 665 -3
28MAY26 70.00 P 8.25 8.25 7.89 7.74 -1.07 50 72 178 -24
28MAY26 72.50 P 10.04 10.04 9.28 9.31 -0.85 50 192 447 +168
28MAY26 75.00 P 0.00 0.00 0.00 11.06 -1.42 50 0 62 0
28MAY26 77.50 P 0.00 0.00 0.00 13.28 -0.49 54 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 14.69 -1.98 49 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 16.36 -2.15 46 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 19.11 -1.62 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.37 -1.32 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.53 -1.30 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.35 -2.17 45 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 27.64 -2.03 42 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 30.72 -1.35 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 -0.04 50 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.06 50 0 7 0
29JUN26 42.00 P 0.55 0.55 0.55 0.27 -0.06 50 3 4 +3
29JUN26 43.00 P 0.65 0.65 0.65 0.32 -0.09 50 5 7 +5
29JUN26 44.00 P 0.70 0.70 0.70 0.40 -0.10 50 3 22 +3
29JUN26 45.00 P 0.75 0.75 0.75 0.49 -0.12 50 5 5 +5
29JUN26 46.00 P 0.00 0.00 0.00 0.59 -0.14 50 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.71 -0.15 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.83 -0.19 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.99 -0.20 50 0 12 0
29JUN26 50.00 P 1.35 1.39 1.35 1.15 -0.23 50 60 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.65 -0.29 50 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.27 -0.38 50 0 1,121 0
29JUN26 57.50 P 0.00 0.00 0.00 3.01 -0.46 50 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 3.82 -0.56 50 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 4.79 -0.67 49 0 1,702 0
29JUN26 65.00 P 0.00 0.00 0.00 5.92 -0.77 49 0 13,075 0
29JUN26 67.50 P 0.00 0.00 0.00 7.20 -0.88 49 0 2,989 0
29JUN26 70.00 P 0.00 0.00 0.00 8.63 -0.99 49 0 931 0
29JUN26 72.50 P 0.00 0.00 0.00 10.20 -1.08 49 0 4,109 0
29JUN26 75.00 P 0.00 0.00 0.00 11.86 -1.61 49 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 13.30 -2.05 46 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 15.66 -1.62 50 0 3,001 0
29JUN26 82.50 P 0.00 0.00 0.00 17.66 -1.62 50 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 19.65 -1.47 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 21.37 -1.32 47 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.62 -1.98 47 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.96 -2.38 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.38 -2.39 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.83 -1.84 52 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 33.27 -1.96 54 0 153 0
29JUN26 102.50 P 37.40 37.40 37.40 35.40 -1.88 50 30 2,784 +30
29JUN26 105.00 P 0.00 0.00 0.00 38.32 -1.33 59 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 40.86 -1.52 62 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.78 -2.03 54 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 45.53 -1.90 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.81 -1.59 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.91 -1.06 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.73 -1.78 60 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 55.27 -1.78 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.82 -1.69 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.17 -1.84 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.33 -1.18 79 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.29 -1.72 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.67 -1.74 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.27 -1.63 73 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.75 -1.65 74 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.27 -2.08 76 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.76 -1.64 77 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.27 -2.02 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.55 -2.13 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.26 -1.64 81 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.32 -1.61 95 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.26 -1.93 84 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.15 -1.31 95 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.42 -1.48 91 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.79 -1.61 89 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.26 -1.64 89 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.77 -1.63 91 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.27 -1.63 92 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.39 -1.01 107 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.27 -1.71 94 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.77 -1.63 95 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.24 -2.25 95 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.25 -1.56 109 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.23 -2.34 97 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.76 -1.64 99 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.26 -1.83 100 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.36 -1.12 115 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 130.24 -1.73 101 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.77 -1.97 104 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.64 -0.13 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.77 -0.12 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.90 -0.12 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.02 -0.18 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.19 -0.18 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.36 -0.18 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.54 -0.22 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.74 -0.25 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.97 -0.25 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.20 -0.28 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.43 -0.34 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 3.17 -0.35 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.96 -0.41 49 0 944 0
29SEP26 57.50 P 0.00 0.00 0.00 4.81 -0.48 49 0 158 0
29SEP26 60.00 P 0.00 0.00 0.00 5.76 -0.58 49 0 348 0
29SEP26 62.50 P 0.00 0.00 0.00 6.85 -0.66 49 0 396 0
29SEP26 65.00 P 8.25 8.25 8.18 8.06 -0.75 48 60 3,341 0
29SEP26 67.50 P 0.00 0.00 0.00 9.38 -0.84 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 10.82 -0.88 48 0 1,407 0
29SEP26 72.50 P 0.00 0.00 0.00 12.37 -0.97 48 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 14.03 -1.05 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 16.30 -1.01 51 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 17.78 -0.71 50 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 19.80 -0.36 51 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.51 -1.66 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.69 -1.39 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.66 -1.70 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.14 -2.08 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.84 -1.02 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.19 -0.98 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 34.25 -1.36 51 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.73 -0.96 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.52 -1.84 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.41 -1.35 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.77 -1.05 55 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.73 -1.70 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.53 -1.46 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.91 -1.30 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.90 -1.61 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 55.63 -1.42 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.02 -1.83 56 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.24 -2.10 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.48 -0.24 49 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 2.72 -0.30 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.00 -0.32 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.31 -0.32 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.61 -0.33 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.42 -0.35 49 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 5.27 -0.41 49 0 1,054 0
30DEC26 57.50 P 0.00 0.00 0.00 6.22 -0.48 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.27 -0.56 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 8.42 -0.64 48 0 178 0
30DEC26 65.00 P 9.62 9.62 9.62 9.68 -0.70 48 3 317 0
30DEC26 67.50 P 0.00 0.00 0.00 11.03 -0.78 48 0 598 0
30DEC26 70.00 P 0.00 0.00 0.00 12.48 -0.82 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 14.02 -0.90 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 15.66 -0.96 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 17.44 -1.10 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 19.60 -1.09 50 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 21.61 -0.83 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.65 -1.81 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.40 -1.99 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.89 -1.00 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.95 -1.74 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.02 -1.72 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.09 -1.75 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.63 -0.30 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.94 -0.30 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.26 -0.34 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.58 -0.36 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.44 -0.39 49 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.37 -0.44 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.39 -0.50 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.49 -0.57 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 9.71 -0.61 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.00 -0.67 48 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 12.37 -0.74 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.83 -0.78 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.32 -0.90 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.03 -0.88 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.44 -1.03 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.40 -1.25 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.34 -1.14 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.89 -1.19 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.99 -1.54 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.58 -1.83 47 0 0 0
TOTAL PUT 1,800 137,398 +200
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$ 9.41
30MAR26 5.00 C 0.00 0.00 0.00 4.41 +0.13 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.17 +0.13 81 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.92 +0.19 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.67 +0.13 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.42 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.16 +0.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.92 +0.19 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.42 +0.15 0 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.17 +0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.68 +0.14 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.43 +0.20 32 0 189 0
30MAR26 8.25 C 1.11 1.11 1.11 1.20 +0.18 35 2 8 +2
30MAR26 8.50 C 0.95 1.04 0.95 0.97 +0.14 34 10 5,110 0
30MAR26 8.75 C 0.59 0.59 0.59 0.75 +0.11 32 3 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 +0.10 33 0 3,392 0
30MAR26 9.25 C 0.41 0.41 0.38 0.42 +0.09 34 2 590 0
30MAR26 9.50 C 0.24 0.31 0.24 0.29 +0.07 33 65 1,826 +54
30MAR26 9.75 C 0.14 0.20 0.14 0.20 +0.05 34 19 3,435 +1
30MAR26 10.00 C 0.10 0.14 0.10 0.13 +0.04 34 128 3,351 +36
30MAR26 10.50 C 0.05 0.07 0.05 0.05 +0.02 35 236 2,273 +147
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,212 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 281 0
30MAR26 14.00 C 0.01 0.01 0.01 0.01 0.00 70 15 620 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.94 +0.19 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.69 +0.13 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.44 +0.12 33 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.20 +0.13 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.95 +0.16 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.71 +0.12 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.45 +0.08 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.24 +0.08 28 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 +0.08 30 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.87 +0.08 31 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.71 +0.07 32 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.57 +0.06 32 0 1,206 0
29APR26 9.50 C 0.00 0.00 0.00 0.45 +0.06 32 0 637 0
29APR26 9.75 C 0.35 0.35 0.35 0.35 +0.05 33 2 324 +2
29APR26 10.00 C 0.23 0.23 0.23 0.27 +0.04 33 3 306 0
29APR26 10.50 C 0.17 0.17 0.16 0.15 +0.03 33 54 394 +54
29APR26 11.00 C 0.10 0.10 0.10 0.08 +0.01 34 65 640 +65
29APR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 218 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 34 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.73 +0.13 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.47 +0.11 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.23 +0.16 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.96 +0.07 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.82 +0.20 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.62 +0.18 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.38 +0.17 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.17 +0.11 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.99 +0.07 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.84 +0.06 33 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.71 +0.06 33 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.59 +0.05 33 0 16 0
28MAY26 9.75 C 0.53 0.53 0.53 0.48 +0.04 33 60 93 +60
28MAY26 10.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 97 0
28MAY26 10.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 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 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 +0.09 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 +0.08 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.23 +0.06 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.03 +0.07 30 0 0 0
29JUN26 7.75 C 1.80 1.80 1.80 1.82 +0.12 31 1 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 +0.07 32 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.42 +0.05 31 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.25 +0.12 32 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.10 +0.06 33 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.95 +0.05 33 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 +0.04 33 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.71 +0.05 34 2,089 2,070 0
29JUN26 9.75 C 0.00 0.00 0.00 0.60 +0.04 33 0 222 0
29JUN26 10.00 C 0.00 0.00 0.00 0.51 +0.04 34 0 1,476 0
29JUN26 10.50 C 0.00 0.00 0.00 0.37 +0.04 34 0 2,392 0
29JUN26 11.00 C 0.29 0.29 0.29 0.27 +0.04 35 8 3,452 +8
29JUN26 11.50 C 0.21 0.21 0.21 0.18 +0.03 35 3 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 1,339 0
29JUN26 12.50 C 0.11 0.11 0.11 0.08 +0.01 35 4 349 -4
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.76 +0.07 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 +0.08 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.38 +0.16 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 +0.10 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 +0.08 35 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.77 +0.11 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 +0.12 35 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.45 +0.15 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 +0.10 35 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 +0.06 35 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.03 +0.07 35 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 +0.07 36 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 +0.06 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 +0.07 36 0 222 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 +0.08 37 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.06 37 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 +0.06 37 0 6,019 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 11,889 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.04 37 0 313 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 7,933 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 +0.11 34 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.79 +0.09 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 +0.08 34 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.10 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 +0.07 35 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 +0.04 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 +0.07 35 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.70 +0.04 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.56 +0.05 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.43 +0.05 35 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 +0.06 35 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 +0.06 36 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.05 36 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 +0.05 36 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 +0.04 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 +0.05 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 +0.06 37 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 +0.06 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 +0.05 37 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 2.68 +0.09 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 +0.10 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.31 +0.08 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 +0.09 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 +0.07 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.85 +0.08 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.72 +0.06 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.60 +0.07 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 +0.06 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.39 +0.06 36 0 40 0
30MAR27 9.50 C 0.00 0.00 0.00 1.28 +0.05 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.19 +0.05 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 +0.04 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 +0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 +0.05 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 +0.07 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
TOTAL CALL 2,769 104,046 +440
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 269 0
30MAR26 8.00 P 0.01 0.01 0.01 0.02 0.00 39 1,200 1,230 -755
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,669 0
30MAR26 8.50 P 0.06 0.06 0.06 0.05 -0.03 35 30 7,450 0
30MAR26 8.75 P 0.13 0.13 0.09 0.10 -0.03 36 61 1,722 +55
30MAR26 9.00 P 0.21 0.21 0.15 0.16 -0.05 34 22 9,185 +8
30MAR26 9.25 P 0.25 0.26 0.24 0.26 -0.07 35 81 492 -49
30MAR26 9.50 P 0.41 0.42 0.35 0.39 -0.08 36 66 1,286 +29
30MAR26 9.75 P 0.00 0.00 0.00 0.54 -0.10 36 0 3,443 0
30MAR26 10.00 P 0.00 0.00 0.00 0.73 -0.11 37 0 2,465 0
30MAR26 10.50 P 0.00 0.00 0.00 1.16 -0.14 41 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.64 -0.14 48 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.14 -0.21 57 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.67 -0.11 73 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.18 -0.12 84 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 -0.12 87 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.17 -0.12 97 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.72 -0.06 116 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.22 -0.06 123 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.72 -0.06 130 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.22 -0.07 137 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.63 -0.15 116 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.25 -0.03 156 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.62 -0.16 122 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 379 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 467 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 -0.04 34 0 492 0
29APR26 8.50 P 0.16 0.16 0.16 0.14 -0.04 34 2 1,178 +2
29APR26 8.75 P 0.00 0.00 0.00 0.21 -0.05 34 0 713 0
29APR26 9.00 P 0.00 0.00 0.00 0.30 -0.05 34 0 587 0
29APR26 9.25 P 0.00 0.00 0.00 0.41 -0.06 34 0 865 0
29APR26 9.50 P 0.48 0.48 0.48 0.54 -0.07 35 1 579 0
29APR26 9.75 P 0.00 0.00 0.00 0.69 -0.08 35 0 162 0
29APR26 10.00 P 0.00 0.00 0.00 0.86 -0.09 35 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.25 -0.10 37 0 22 0
29APR26 11.00 P 0.00 0.00 0.00 1.69 -0.10 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.14 -0.21 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.67 -0.16 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.18 -0.12 58 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.66 -0.12 60 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.17 -0.12 67 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.72 -0.06 79 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 129 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 -0.03 34 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 313 0
28MAY26 8.25 P 0.00 0.00 0.00 0.17 -0.05 35 0 336 0
28MAY26 8.50 P 0.27 0.27 0.27 0.24 -0.04 35 10 250 +10
28MAY26 8.75 P 0.36 0.36 0.35 0.32 -0.05 35 8 397 0
28MAY26 9.00 P 0.44 0.44 0.40 0.42 -0.05 35 10 145 +5
28MAY26 9.25 P 0.00 0.00 0.00 0.53 -0.06 35 0 90 0
28MAY26 9.50 P 0.00 0.00 0.00 0.66 -0.07 35 0 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.81 -0.08 36 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 0.97 -0.09 36 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.34 -0.09 37 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.75 -0.13 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.21 -0.14 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.67 -0.16 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.18 -0.13 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.70 -0.08 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.19 -0.10 58 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.72 -0.06 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.02 35 0 311 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.03 35 0 3,049 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 -0.04 35 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 -0.04 35 0 546 0
29JUN26 8.50 P 0.34 0.34 0.34 0.33 -0.04 35 1 1,229 -1
29JUN26 8.75 P 0.00 0.00 0.00 0.42 -0.04 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 5,772 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 -0.05 35 2,636 989 0
29JUN26 9.50 P 0.00 0.00 0.00 0.77 -0.06 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 -0.06 36 0 272 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 -0.07 36 0 119 0
29JUN26 10.50 P 0.00 0.00 0.00 1.44 -0.06 37 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.83 -0.14 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 -0.16 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.73 -0.15 41 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 -0.12 43 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 -0.08 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.20 -0.09 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.72 -0.06 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.22 -0.06 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.72 -0.06 64 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.25 -0.06 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.65 -0.13 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.25 -0.03 76 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.74 -0.04 78 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.03 36 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.03 37 0 666 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 -0.03 37 0 1,590 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.03 37 0 859 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.02 37 0 391 0
29SEP26 8.50 P 0.63 0.63 0.63 0.67 -0.02 37 30 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 -0.04 36 0 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 -0.04 37 0 375 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 -0.05 36 0 650 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 -0.05 37 0 649 0
29SEP26 9.75 P 0.00 0.00 0.00 1.34 -0.04 37 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 -0.05 36 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.84 -0.07 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.26 -0.10 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.10 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 -0.08 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.53 -0.09 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 -0.14 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.44 -0.09 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.94 -0.06 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.40 -0.07 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.87 -0.05 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.36 -0.05 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.85 -0.06 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.30 -0.10 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.81 -0.07 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.04 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 37 0 158 0
30DEC26 7.50 P 0.46 0.46 0.46 0.45 -0.03 37 10 3,274 +10
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.03 37 0 35 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.03 37 0 141 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 -0.02 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 -0.03 37 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.03 37 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.04 37 0 122 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 -0.03 37 0 167 0
30DEC26 9.50 P 1.35 1.35 1.35 1.38 -0.04 37 30 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.04 38 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 -0.06 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 -0.05 38 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 -0.04 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.82 -0.07 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.24 -0.04 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 -0.05 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 -0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.53 -0.07 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 -0.11 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.50 -0.06 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.03 37 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 -0.02 37 0 88 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.02 37 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
30MAR27 8.00 P 0.74 0.74 0.74 0.76 -0.03 37 4 4 +4
30MAR27 8.25 P 0.00 0.00 0.00 0.87 -0.03 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 -0.03 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 -0.03 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.24 -0.03 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 -0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.53 -0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.68 -0.04 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 -0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.19 -0.05 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.56 -0.05 38 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 2.95 -0.05 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.34 -0.06 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.75 -0.07 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.19 -0.09 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.63 -0.06 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.04 -0.10 39 0 0 0
TOTAL PUT 4,202 102,857 -682
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 20.46
30MAR26 9.75 C 0.00 0.00 0.00 10.73 +0.46 105 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.48 +0.46 100 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.98 +0.46 91 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.48 +0.46 81 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.07 +0.55 131 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.48 +0.46 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.02 +0.50 98 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.49 +0.46 73 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.03 +0.51 88 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.54 +0.51 84 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.12 +0.59 93 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.54 +0.49 70 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.11 +0.55 76 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.50 +0.43 45 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.12 +0.59 64 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.65 +0.64 60 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 3.18 +0.59 56 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.73 +0.46 53 0 3,911 0
30MAR26 18.50 C 0.00 0.00 0.00 2.31 +0.41 51 0 936 0
30MAR26 19.00 C 1.88 1.88 1.88 1.84 +0.29 44 22 1,988 -22
30MAR26 19.50 C 1.49 1.52 1.49 1.55 +0.36 47 19 673 -3
30MAR26 20.00 C 0.92 1.18 0.92 1.24 +0.27 47 72 837 -30
30MAR26 21.00 C 0.70 0.77 0.70 0.76 +0.20 46 61 2,032 +18
30MAR26 22.00 C 0.42 0.45 0.39 0.44 +0.12 47 89 4,414 -9
30MAR26 23.00 C 0.27 0.27 0.23 0.24 +0.08 47 33 516 +4
30MAR26 24.00 C 0.14 0.14 0.14 0.12 +0.04 47 25 1,288 +25
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 2,171 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.66 +0.56 68 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.16 +0.54 63 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.70 +0.51 62 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.11 +0.40 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.71 +0.45 52 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.12 +0.29 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.65 +0.36 37 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.30 +0.32 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.99 +0.54 46 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.55 +0.33 43 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.16 +0.25 41 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 1.93 +0.32 44 0 106 0
29APR26 20.00 C 0.00 0.00 0.00 1.64 +0.31 43 0 292 0
29APR26 21.00 C 1.10 1.15 1.10 1.16 +0.23 43 40 508 -5
29APR26 22.00 C 0.75 0.80 0.75 0.80 +0.17 43 125 961 +100
29APR26 23.00 C 0.55 0.56 0.55 0.53 +0.12 43 40 776 +40
29APR26 24.00 C 0.37 0.37 0.37 0.34 +0.08 43 15 405 +15
29APR26 25.00 C 0.24 0.24 0.24 0.21 +0.05 42 15 109 +15
29APR26 26.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 156 0
29APR26 27.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.70 +0.46 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.31 +0.52 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.86 +0.45 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.17 +0.19 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.86 +0.27 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.60 +0.56 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.19 +0.35 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.74 +0.38 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.53 +0.36 43 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 2.21 +0.33 42 0 47 0
28MAY26 20.00 C 0.00 0.00 0.00 1.93 +0.30 42 0 70 0
28MAY26 21.00 C 0.00 0.00 0.00 1.45 +0.24 42 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 1.08 +0.18 42 0 123 0
28MAY26 23.00 C 0.00 0.00 0.00 0.78 +0.14 41 0 989 0
28MAY26 24.00 C 0.00 0.00 0.00 0.56 +0.11 41 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.39 +0.08 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.27 +0.06 41 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 48 0
28MAY26 28.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.04 +0.43 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.54 +0.42 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.07 +0.44 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.66 +0.51 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.22 +0.56 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.80 +0.62 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.15 +0.41 48 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.66 +0.38 45 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.18 +0.36 43 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.72 +0.35 42 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.31 +0.38 44 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.86 +0.43 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.56 +0.49 46 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.97 +0.29 39 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.62 +0.29 40 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.41 +0.56 44 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.97 +0.34 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.75 +0.37 43 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 2.42 +0.31 42 0 69 0
29JUN26 20.00 C 0.00 0.00 0.00 2.16 +0.31 42 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 1.69 +0.24 41 0 939 0
29JUN26 22.00 C 0.00 0.00 0.00 1.33 +0.21 42 0 912 0
29JUN26 23.00 C 1.05 1.05 1.05 1.02 +0.18 42 2 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.77 +0.14 41 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.58 +0.12 41 0 340 0
29JUN26 26.00 C 0.00 0.00 0.00 0.43 +0.09 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 118 0
29JUN26 28.00 C 0.30 0.30 0.30 0.23 +0.05 41 30 387 +30
29JUN26 29.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.66 +0.49 47 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.22 +0.50 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.80 +0.51 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.22 +0.43 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.78 +0.40 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.25 +0.26 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.94 +0.37 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.56 +0.31 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.17 +0.39 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.69 +0.30 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.40 +0.16 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.05 +0.37 39 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.74 +0.24 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.47 +0.32 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.19 +0.30 40 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 2.95 +0.30 40 0 87 0
29SEP26 20.00 C 0.00 0.00 0.00 2.71 +0.28 40 0 451 0
29SEP26 21.00 C 0.00 0.00 0.00 2.30 +0.27 40 0 1,557 0
29SEP26 22.00 C 0.00 0.00 0.00 1.93 +0.23 41 0 1,015 0
29SEP26 23.00 C 0.00 0.00 0.00 1.61 +0.19 41 0 275 0
29SEP26 24.00 C 1.36 1.36 1.36 1.36 +0.17 41 2 17 0
29SEP26 25.00 C 0.00 0.00 0.00 1.15 +0.14 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 0.97 +0.13 42 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 +0.13 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.66 +0.10 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 +0.10 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 +0.08 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.37 +0.07 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 +0.06 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.26 +0.48 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.82 +0.49 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.41 +0.49 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.01 +0.51 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.62 +0.43 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.24 +0.50 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.89 +0.49 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.37 +0.29 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.05 +0.26 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.75 +0.21 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.44 +0.33 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.17 +0.25 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.90 +0.33 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.71 +0.38 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.41 +0.31 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.18 +0.29 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.77 +0.27 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 2.39 +0.23 39 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.09 +0.22 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.83 +0.20 40 0 15 0
30DEC26 25.00 C 1.57 1.57 1.57 1.60 +0.18 41 2 14 +2
30DEC26 26.00 C 0.00 0.00 0.00 1.41 +0.17 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.21 +0.16 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.04 +0.14 41 0 180 0
30DEC26 29.00 C 0.00 0.00 0.00 0.89 +0.13 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 +0.11 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 +0.08 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 +0.08 41 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 6.22 +0.52 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.89 +0.50 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.58 +0.49 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.27 +0.48 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.99 +0.48 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.60 +0.35 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.32 +0.31 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.07 +0.28 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.96 +0.39 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.63 +0.30 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.23 +0.31 39 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 2.88 +0.30 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.56 +0.25 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.28 +0.26 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.05 +0.25 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.83 +0.22 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.63 +0.20 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.43 +0.18 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.23 +0.13 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.11 +0.18 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.94 +0.12 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.84 +0.10 40 0 0 0
TOTAL CALL 592 55,970 +180
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 1,464 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 1,732 0
30MAR26 17.50 P 0.12 0.12 0.12 0.10 -0.06 46 15 1,125 +15
30MAR26 18.00 P 0.20 0.20 0.20 0.17 -0.08 47 30 9,800 +30
30MAR26 18.50 P 0.25 0.25 0.25 0.26 -0.11 47 2 702 +2
30MAR26 19.00 P 0.38 0.38 0.35 0.37 -0.15 46 20 460 -5
30MAR26 19.50 P 0.53 0.53 0.53 0.52 -0.20 45 15 848 0
30MAR26 20.00 P 0.77 0.78 0.77 0.72 -0.23 45 5 1,795 +5
30MAR26 21.00 P 1.29 1.29 1.29 1.23 -0.37 45 2 879 0
30MAR26 22.00 P 0.00 0.00 0.00 1.92 -0.38 45 0 360 0
30MAR26 23.00 P 0.00 0.00 0.00 2.82 -0.34 52 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 3.57 -0.50 38 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 4.57 -0.46 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.70 -0.32 71 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 6.54 -0.48 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.54 -0.48 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.54 -0.48 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.54 -0.48 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.54 -0.48 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.54 -0.48 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29APR26 15.50 P 0.08 0.08 0.08 0.06 -0.02 44 20 20 +20
29APR26 16.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.13 -0.05 42 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.20 -0.06 43 0 110 0
29APR26 17.50 P 0.00 0.00 0.00 0.28 -0.08 43 0 99 0
29APR26 18.00 P 0.00 0.00 0.00 0.39 -0.10 43 0 155 0
29APR26 18.50 P 0.00 0.00 0.00 0.52 -0.14 43 0 168 0
29APR26 19.00 P 0.00 0.00 0.00 0.67 -0.17 42 0 188 0
29APR26 19.50 P 0.00 0.00 0.00 0.85 -0.19 42 0 152 0
29APR26 20.00 P 1.14 1.14 1.14 1.06 -0.23 42 3 196 0
29APR26 21.00 P 0.00 0.00 0.00 1.58 -0.30 41 0 395 0
29APR26 22.00 P 0.00 0.00 0.00 2.23 -0.33 42 0 158 0
29APR26 23.00 P 0.00 0.00 0.00 3.03 -0.32 44 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 3.76 -0.46 40 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.57 -0.52 33 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.70 -0.35 49 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.74 -0.29 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.55 -0.47 43 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.59 -0.43 54 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.54 -0.48 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.54 -0.48 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.54 -0.48 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 3 0
28MAY26 16.50 P 0.00 0.00 0.00 0.25 -0.06 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 75 0
28MAY26 17.50 P 0.00 0.00 0.00 0.44 -0.11 41 0 51 0
28MAY26 18.00 P 0.62 0.62 0.62 0.58 -0.12 42 64 130 +59
28MAY26 18.50 P 0.00 0.00 0.00 0.73 -0.13 41 0 25 0
28MAY26 19.00 P 0.00 0.00 0.00 0.91 -0.14 41 0 46 0
28MAY26 19.50 P 0.00 0.00 0.00 1.09 -0.18 41 0 73 0
28MAY26 20.00 P 0.00 0.00 0.00 1.30 -0.22 40 0 175 0
28MAY26 21.00 P 0.00 0.00 0.00 1.83 -0.27 40 0 180 0
28MAY26 22.00 P 2.50 2.51 2.50 2.47 -0.31 41 45 247 +19
28MAY26 23.00 P 0.00 0.00 0.00 3.16 -0.36 40 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.09 -0.29 45 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 4.69 -0.53 35 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.71 -0.44 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.74 -0.35 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.67 -0.37 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.59 -0.43 46 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.73 -0.29 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.54 -0.48 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.54 -0.48 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 43 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 84 0
29JUN26 13.50 P 0.11 0.11 0.11 0.06 -0.01 41 3 94 -3
29JUN26 14.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.05 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.32 -0.06 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.42 -0.07 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.54 -0.09 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.68 -0.11 42 0 999 0
29JUN26 18.00 P 0.85 0.85 0.85 0.82 -0.13 41 15 315 +15
29JUN26 18.50 P 0.00 0.00 0.00 0.99 -0.15 41 0 318 0
29JUN26 19.00 P 1.18 1.18 1.18 1.18 -0.17 41 4 105 0
29JUN26 19.50 P 0.00 0.00 0.00 1.40 -0.19 41 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.64 -0.21 40 0 412 0
29JUN26 21.00 P 0.00 0.00 0.00 2.18 -0.26 40 0 499 0
29JUN26 22.00 P 0.00 0.00 0.00 2.82 -0.30 41 0 155 0
29JUN26 23.00 P 0.00 0.00 0.00 3.60 -0.26 42 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.41 -0.26 44 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.05 -0.40 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.07 -0.33 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.83 -0.47 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.88 -0.23 46 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.66 -0.45 39 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.73 -0.35 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.57 -0.48 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.75 -0.30 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.03 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 -0.04 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 -0.06 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 -0.07 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.08 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.09 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 -0.11 42 0 528 0
29SEP26 17.50 P 0.00 0.00 0.00 1.19 -0.11 42 0 29 0
29SEP26 18.00 P 1.42 1.43 1.42 1.38 -0.14 42 152 34 -150
29SEP26 18.50 P 0.00 0.00 0.00 1.60 -0.14 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.82 -0.17 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 -0.18 42 0 241 0
29SEP26 20.00 P 0.00 0.00 0.00 2.34 -0.19 43 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 2.91 -0.22 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.55 -0.25 43 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.23 -0.29 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.98 -0.30 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.76 -0.21 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.58 -0.36 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.41 -0.40 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.25 -0.37 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.24 -0.21 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.17 -0.35 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.08 -0.30 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.01 -0.25 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.02 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.04 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.47 -0.05 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 -0.06 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 -0.08 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 -0.08 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 -0.08 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 -0.11 41 0 0 0
30DEC26 17.00 P 1.34 1.34 1.34 1.32 -0.11 41 2 6 +2
30DEC26 17.50 P 0.00 0.00 0.00 1.51 -0.13 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.73 -0.13 41 0 4,571 0
30DEC26 18.50 P 0.00 0.00 0.00 1.95 -0.14 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 2.19 -0.16 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.45 -0.17 41 0 250 0
30DEC26 20.00 P 2.74 2.74 2.74 2.71 -0.19 41 15 15 +15
30DEC26 21.00 P 0.00 0.00 0.00 3.30 -0.20 42 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.92 -0.24 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.60 -0.26 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.33 -0.28 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.09 -0.25 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.89 -0.33 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.49 -0.58 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.33 -0.61 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.46 -0.35 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.34 -0.34 46 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.08 -0.54 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.01 -0.45 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.08 -0.07 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 -0.08 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 -0.09 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 -0.10 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.83 -0.11 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.05 -0.12 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 -0.14 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.52 -0.16 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 -0.17 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.06 -0.17 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.64 -0.20 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.27 -0.22 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.96 -0.22 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.65 -0.27 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.41 -0.27 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.18 -0.31 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.77 -0.54 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.58 -0.59 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.46 -0.58 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.34 -0.34 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.14 -0.67 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.04 -0.66 40 0 0 0
TOTAL PUT 412 55,520 +24
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$ 38.28
30MAR26 24.00 C 0.00 0.00 0.00 14.73 +0.56 134 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.31 +0.15 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.45 +0.28 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.33 +0.13 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.64 +0.46 91 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.47 +0.26 68 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.58 +0.38 70 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.55 +0.16 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.52 +0.31 51 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.50 +0.25 43 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 4.48 +0.20 35 0 86 0
30MAR26 35.00 C 0.00 0.00 0.00 3.48 +0.21 28 0 112 0
30MAR26 36.00 C 2.60 2.60 2.60 2.53 +0.16 24 5 533 +3
30MAR26 37.00 C 1.55 1.66 1.55 1.69 +0.08 22 30 498 +8
30MAR26 38.00 C 0.95 1.08 0.90 1.02 +0.06 21 66 1,640 +11
30MAR26 39.00 C 0.51 0.61 0.48 0.55 +0.02 21 319 1,121 -43
30MAR26 40.00 C 0.25 0.34 0.25 0.26 0.00 21 82 1,751 +29
30MAR26 41.00 C 0.16 0.17 0.16 0.11 0.00 21 27 1,023 +11
30MAR26 42.00 C 0.06 0.07 0.06 0.04 -0.01 20 90 632 +90
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 0.01 0.01 0.01 0.01 0.00 26 1 351 +1
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 36 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 48 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 13.52 -0.09 65 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.75 +0.47 75 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.72 +0.31 67 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.70 +0.41 61 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.55 +0.04 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.58 +0.13 44 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.58 +0.19 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.61 +0.26 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.60 +0.21 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.63 +0.15 27 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.70 +0.14 24 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 2.86 +0.13 23 0 148 0
29APR26 37.00 C 2.05 2.05 2.05 2.11 +0.10 22 15 94 -15
29APR26 38.00 C 0.00 0.00 0.00 1.50 +0.08 21 0 476 0
29APR26 39.00 C 0.95 1.02 0.95 1.01 +0.09 21 23 239 +22
29APR26 40.00 C 0.69 0.69 0.69 0.65 +0.04 21 45 353 +45
29APR26 41.00 C 0.00 0.00 0.00 0.40 +0.03 21 0 119 0
29APR26 42.00 C 0.24 0.25 0.24 0.23 +0.01 21 57 150 +57
29APR26 43.00 C 0.16 0.19 0.16 0.13 +0.01 21 39 292 +37
29APR26 44.00 C 0.00 0.00 0.00 0.07 0.00 21 0 130 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 0.00 21 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 0.00 21 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 114 0
28MAY26 26.00 C 0.00 0.00 0.00 12.75 +0.11 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.72 +0.31 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.76 +0.47 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.74 +0.23 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.72 +0.27 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.69 +0.26 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.61 +0.13 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.74 +0.19 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.82 +0.14 25 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.95 +0.15 23 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 3.16 +0.12 23 0 68 0
28MAY26 37.00 C 2.39 2.39 2.39 2.46 +0.10 22 15 111 -15
28MAY26 38.00 C 0.00 0.00 0.00 1.86 +0.08 22 0 161 0
28MAY26 39.00 C 1.27 1.40 1.27 1.37 +0.06 21 38 232 +22
28MAY26 40.00 C 0.90 1.01 0.90 0.98 +0.05 21 43 1,162 0
28MAY26 41.00 C 0.72 0.72 0.71 0.68 +0.04 21 8 95 +8
28MAY26 42.00 C 0.00 0.00 0.00 0.46 +0.03 21 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 0.30 +0.02 21 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 23 0
28MAY26 45.00 C 0.18 0.18 0.18 0.12 +0.01 21 20 21 +20
28MAY26 46.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.65 +0.04 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.83 +0.19 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.72 +0.31 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.80 +0.16 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.78 +0.27 40 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.76 +0.29 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.75 +0.21 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.78 +0.15 28 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.74 +0.13 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.93 +0.14 24 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 4.08 +0.28 23 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 3.31 +0.12 22 0 548 0
29JUN26 37.00 C 2.57 2.67 2.57 2.63 +0.11 22 29 615 +14
29JUN26 38.00 C 0.00 0.00 0.00 2.04 +0.09 22 0 2,267 0
29JUN26 39.00 C 1.53 1.62 1.53 1.54 +0.07 22 21 574 +16
29JUN26 40.00 C 1.17 1.17 1.17 1.15 +0.06 22 1 734 0
29JUN26 41.00 C 0.00 0.00 0.00 0.83 +0.04 21 0 981 0
29JUN26 42.00 C 0.64 0.64 0.64 0.59 +0.04 21 1 549 0
29JUN26 43.00 C 0.00 0.00 0.00 0.41 +0.03 21 0 309 0
29JUN26 44.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 523 0
29JUN26 45.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 0.00 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 0.00 21 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 13.65 +0.04 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.83 +0.19 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.72 +0.30 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.80 +0.16 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.78 +0.27 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.76 +0.27 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.79 +0.25 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.83 +0.20 26 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.91 +0.22 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.05 +0.19 23 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.24 +0.11 22 0 31 0
29SEP26 36.00 C 3.43 3.43 3.43 3.53 +0.10 22 1 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.88 +0.10 21 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 2.35 +0.08 21 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.89 +0.07 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 1.51 +0.06 21 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 1.18 +0.04 21 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.92 +0.04 21 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 +0.03 21 0 86 0
29SEP26 44.00 C 0.62 0.62 0.62 0.55 +0.03 21 3 113 +3
29SEP26 45.00 C 0.00 0.00 0.00 0.42 +0.02 21 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 12 0
29SEP26 50.00 C 0.21 0.21 0.21 0.10 +0.01 21 31 66 +31
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.65 +0.04 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.83 +0.19 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.76 +0.34 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.82 +0.18 33 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.82 +0.23 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.76 +0.23 26 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.79 +0.20 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.83 +0.02 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.20 +0.43 24 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 +0.11 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.61 -0.02 22 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.86 +0.08 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.32 +0.07 21 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 2.86 +0.07 21 0 124 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 +0.05 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.07 +0.05 22 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.76 +0.04 22 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 1.48 +0.04 22 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 1.25 +0.04 22 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 1.04 +0.03 22 0 37 0
30DEC26 45.00 C 0.78 0.78 0.78 0.86 +0.02 22 3 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.72 +0.02 22 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.82 +0.18 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.82 +0.23 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.76 +0.23 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.79 0.00 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.92 +0.11 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.21 +0.34 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.31 +0.12 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.69 +0.06 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.13 +0.10 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.61 +0.10 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.16 +0.09 20 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.74 +0.08 20 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 2.38 +0.08 20 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 2.05 +0.07 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.75 +0.06 20 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 1.51 +0.06 20 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.27 +0.05 20 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 1.09 +0.04 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.91 +0.03 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
TOTAL CALL 1,013 27,600 +355
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 262 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 757 0
30MAR26 33.00 P 0.05 0.05 0.05 0.01 0.00 26 1 867 0
30MAR26 34.00 P 0.04 0.04 0.04 0.01 -0.01 21 10 461 +10
30MAR26 35.00 P 0.09 0.09 0.08 0.04 -0.02 21 16 1,407 +14
30MAR26 36.00 P 0.17 0.17 0.17 0.12 -0.04 21 2 1,582 0
30MAR26 37.00 P 0.38 0.38 0.35 0.29 -0.08 20 28 1,150 -1
30MAR26 38.00 P 0.71 0.72 0.63 0.64 -0.12 20 225 795 +131
30MAR26 39.00 P 1.27 1.28 1.25 1.17 -0.16 20 37 334 -7
30MAR26 40.00 P 2.02 2.02 2.02 1.88 -0.20 19 23 164 +15
30MAR26 41.00 P 0.00 0.00 0.00 2.78 -0.15 20 0 43 0
30MAR26 42.00 P 0.00 0.00 0.00 3.73 -0.28 21 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.72 -0.16 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.72 -0.16 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.72 -0.16 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.72 -0.16 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.72 -0.16 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.72 -0.16 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.22 -0.16 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.72 -0.45 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.22 -0.16 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.72 -0.16 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 104 0
29APR26 32.00 P 0.05 0.05 0.05 0.02 0.00 22 6 159 +6
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 281 0
29APR26 34.00 P 0.14 0.14 0.14 0.09 -0.01 21 5 218 -5
29APR26 35.00 P 0.22 0.22 0.22 0.19 -0.03 21 1 628 +1
29APR26 36.00 P 0.40 0.40 0.40 0.37 -0.05 21 3 281 0
29APR26 37.00 P 0.00 0.00 0.00 0.62 -0.07 20 0 179 0
29APR26 38.00 P 1.05 1.05 1.05 1.01 -0.08 20 1 194 0
29APR26 39.00 P 0.00 0.00 0.00 1.52 -0.12 20 0 97 0
29APR26 40.00 P 2.26 2.26 2.26 2.16 -0.16 19 15 64 +15
29APR26 41.00 P 0.00 0.00 0.00 2.91 -0.31 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.75 -0.26 17 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.76 -0.18 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.72 -0.16 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.72 -0.37 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.72 -0.16 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.72 -0.16 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 53 0
28MAY26 34.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 109 0
28MAY26 35.00 P 0.40 0.40 0.39 0.36 -0.04 21 41 202 +40
28MAY26 36.00 P 0.59 0.59 0.59 0.58 -0.05 21 10 294 +10
28MAY26 37.00 P 0.91 0.91 0.91 0.88 -0.06 21 4 471 +4
28MAY26 38.00 P 1.31 1.31 1.25 1.28 -0.08 20 14 677 +4
28MAY26 39.00 P 1.99 1.99 1.99 1.79 -0.13 20 22 242 +22
28MAY26 40.00 P 2.49 2.49 2.49 2.40 -0.14 20 15 78 0
28MAY26 41.00 P 0.00 0.00 0.00 3.10 -0.12 19 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 3.99 -0.04 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 4.78 -0.25 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.77 -0.15 21 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.73 -0.36 21 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 7.72 -0.32 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.91 +0.03 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.72 -0.16 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 23 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 21 0 166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 0.00 21 0 414 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 382 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 -0.03 21 0 315 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 -0.04 21 0 415 0
29JUN26 35.00 P 0.00 0.00 0.00 0.83 -0.04 21 0 433 0
29JUN26 36.00 P 0.00 0.00 0.00 1.15 -0.06 21 0 459 0
29JUN26 37.00 P 1.65 1.65 1.56 1.58 -0.08 20 8 172 +5
29JUN26 38.00 P 2.08 2.08 2.08 2.11 -0.08 20 15 281 0
29JUN26 39.00 P 0.00 0.00 0.00 2.71 -0.10 20 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 3.39 -0.12 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.36 +0.04 23 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 4.93 -0.13 18 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.77 -0.45 16 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 6.88 -0.06 22 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.63 -0.43 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.47 -0.60 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.76 -0.01 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.35 -0.39 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.49 -0.41 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.26 -0.42 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.89 -0.44 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.33 -0.28 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.77 -0.30 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.95 -0.90 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 21 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 0.00 21 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 198 0
29SEP26 32.00 P 0.52 0.52 0.52 0.45 -0.03 21 15 474 0
29SEP26 33.00 P 0.00 0.00 0.00 0.63 -0.04 20 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 0.88 -0.05 20 0 99 0
29SEP26 35.00 P 0.00 0.00 0.00 1.20 -0.05 20 0 232 0
29SEP26 36.00 P 0.00 0.00 0.00 1.58 -0.07 20 0 93 0
29SEP26 37.00 P 0.00 0.00 0.00 2.03 -0.08 20 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 2.55 -0.08 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.13 -0.14 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.78 -0.16 19 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.48 -0.40 19 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.22 -0.46 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.12 -0.20 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.99 -0.20 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.83 -0.26 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.59 -0.48 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.76 -0.18 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.69 -0.05 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.57 -0.33 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.39 -0.38 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.89 -0.44 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.43 -0.03 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 -0.03 22 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 0.85 -0.04 22 0 95 0
30DEC26 33.00 P 1.14 1.14 1.14 1.12 -0.05 22 3 89 0
30DEC26 34.00 P 0.00 0.00 0.00 1.43 -0.06 22 0 235 0
30DEC26 35.00 P 2.05 2.05 2.05 1.82 -0.07 22 4 197 -4
30DEC26 36.00 P 0.00 0.00 0.00 2.25 -0.08 22 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.74 -0.09 23 0 56 0
30DEC26 38.00 P 3.42 3.42 3.42 3.30 -0.09 23 2 56 0
30DEC26 39.00 P 0.00 0.00 0.00 3.90 -0.10 23 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.55 -0.11 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.26 -0.12 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.00 -0.13 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.80 -0.13 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.63 -0.13 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.49 -0.14 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.38 -0.14 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.29 -0.15 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.23 -0.15 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.39 0.00 21 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.52 -0.02 21 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 0.72 -0.02 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.96 -0.03 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.25 -0.03 21 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 1.57 -0.04 21 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 1.96 -0.04 21 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 2.40 -0.05 21 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 2.88 -0.06 21 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 3.43 -0.07 21 0 14 0
30MAR27 39.00 P 0.00 0.00 0.00 4.02 -0.09 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.67 -0.08 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.37 -0.09 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.10 -0.10 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.88 -0.11 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.69 -0.12 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.55 -0.12 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.42 -0.13 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.33 -0.14 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.26 -0.14 25 0 0 0
TOTAL PUT 526 21,424 +260
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$ 86.05
30MAR26 46.00 C 0.00 0.00 0.00 40.13 +0.49 75 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.44 +1.26 132 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.54 +1.36 134 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.64 +0.55 136 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.10 +0.06 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.64 +0.10 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.53 +0.59 106 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.65 +0.80 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.67 +0.71 94 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.66 +1.06 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.16 +1.05 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.18 +1.28 69 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.17 +0.49 26 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.68 +0.69 25 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.21 +0.74 25 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 8.56 +0.61 0 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 6.53 +0.56 25 0 49 0
30MAR26 82.50 C 0.00 0.00 0.00 4.66 +0.67 27 0 37 0
30MAR26 85.00 C 2.23 2.23 2.23 2.80 +0.25 24 15 208 +15
30MAR26 87.50 C 1.04 1.10 1.04 1.72 +0.27 26 20 246 +15
30MAR26 90.00 C 0.57 0.85 0.57 0.86 +0.09 25 8 883 0
30MAR26 92.50 C 0.00 0.00 0.00 0.43 +0.06 25 0 152 0
30MAR26 95.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 326 0
30MAR26 97.50 C 0.11 0.11 0.11 0.08 +0.01 26 15 227 -13
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 26 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.79 +1.00 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.30 +0.35 24 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.18 +0.75 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.25 +0.42 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.36 +0.91 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.95 +1.48 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.67 +0.80 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.58 +0.67 27 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.75 +0.54 26 0 66 0
29APR26 85.00 C 3.47 3.47 3.47 4.20 +0.42 26 15 210 0
29APR26 87.50 C 0.00 0.00 0.00 2.92 +0.29 25 0 215 0
29APR26 90.00 C 0.00 0.00 0.00 2.00 +0.22 26 0 89 0
29APR26 92.50 C 0.00 0.00 0.00 1.30 +0.15 25 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 0.81 +0.09 25 0 62 0
29APR26 97.50 C 0.48 0.48 0.48 0.49 +0.05 25 15 39 0
29APR26 100.00 C 0.28 0.31 0.28 0.28 +0.03 25 30 165 -15
29APR26 102.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 0.00 26 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.83 +0.20 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.39 +0.44 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.18 +0.75 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.29 +0.06 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.76 +0.88 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.95 +0.44 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.96 +0.34 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.96 +0.19 24 0 4 0
28MAY26 82.50 C 6.01 6.01 6.01 6.74 +0.59 27 15 15 -15
28MAY26 85.00 C 4.05 4.05 4.05 4.95 +0.46 25 2 17 +2
28MAY26 87.50 C 0.00 0.00 0.00 3.78 +0.39 25 0 32 0
28MAY26 90.00 C 0.00 0.00 0.00 2.83 +0.32 25 0 39 0
28MAY26 92.50 C 1.53 1.53 1.53 2.06 +0.24 25 15 42 +15
28MAY26 95.00 C 0.00 0.00 0.00 1.48 +0.19 26 0 48 0
28MAY26 97.50 C 0.00 0.00 0.00 1.08 +0.18 26 0 22 0
28MAY26 100.00 C 0.00 0.00 0.00 0.71 +0.07 26 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.48 +0.05 26 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.64 +0.10 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.53 +0.59 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.68 -0.12 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.67 +0.69 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.88 +0.25 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.89 +0.94 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.18 +0.75 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.45 +0.22 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.76 +0.88 32 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.95 +0.44 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.96 +0.34 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.96 +0.19 24 0 102 0
29JUN26 82.50 C 5.83 5.83 5.83 6.74 +0.59 27 15 16 +15
29JUN26 85.00 C 0.00 0.00 0.00 4.97 +0.48 25 0 108 0
29JUN26 87.50 C 3.25 3.39 3.25 3.78 +0.39 25 30 121 +6
29JUN26 90.00 C 0.00 0.00 0.00 2.83 +0.32 25 0 179 0
29JUN26 92.50 C 1.84 1.84 1.84 2.06 +0.24 25 15 162 +15
29JUN26 95.00 C 1.33 1.33 1.33 1.48 +0.19 25 15 875 +15
29JUN26 97.50 C 0.00 0.00 0.00 1.08 +0.18 25 0 6 0
29JUN26 100.00 C 0.87 0.87 0.87 0.71 +0.07 25 15 31 +15
29JUN26 102.50 C 0.00 0.00 0.00 0.48 +0.05 25 0 62 0
29JUN26 105.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 63 0
29JUN26 107.50 C 0.00 0.00 0.00 0.22 +0.04 25 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.90 +0.10 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.67 +0.69 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.88 +0.25 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.89 +0.84 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.61 +0.86 33 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.84 +0.42 26 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.76 +0.57 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.16 +0.30 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.33 +0.09 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.68 +0.11 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.66 +0.56 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.33 +0.50 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.20 +0.43 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 4.24 +0.36 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.42 +0.29 26 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 2.78 +0.28 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 2.23 +0.22 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.76 +0.16 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.42 +0.16 26 0 17 0
29SEP26 105.00 C 1.41 1.41 1.41 1.11 +0.11 26 1 13 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.85 +0.10 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.67 +0.08 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.51 +0.05 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.41 +0.06 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.90 +0.27 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.89 +0.77 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.61 +0.69 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.84 +0.01 23 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 15.36 +0.49 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.31 +0.40 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.98 +0.70 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.95 +0.08 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 9.03 +0.49 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.84 +0.47 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.76 +0.40 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.80 +0.37 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.99 +0.31 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.24 +0.26 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.64 +0.25 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.06 +0.19 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.62 +0.19 27 0 16 0
30DEC26 105.00 C 0.00 0.00 0.00 2.19 +0.14 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.86 +0.19 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.49 +0.09 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.27 +0.10 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.05 +0.08 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 +0.06 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.21 +0.45 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.94 +0.31 27 0 0 0
30MAR27 67.50 C 20.00 20.00 20.00 19.61 +0.14 26 2 0 -2
30MAR27 70.00 C 0.00 0.00 0.00 17.40 -0.06 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.54 -0.07 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.25 +0.31 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.78 +0.39 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.42 +0.39 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.26 +0.48 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.13 +0.48 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.05 +0.40 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.12 +0.40 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.24 +0.32 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.50 +0.32 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.79 +0.26 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.21 +0.25 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.63 +0.20 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.19 +0.19 26 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.68 +0.18 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.33 +0.14 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.02 +0.14 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.73 +0.10 26 0 0 0
TOTAL CALL 243 8,140 +67
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 134 0
30MAR26 77.50 P 0.35 0.35 0.29 0.12 -0.10 25 9 180 +6
30MAR26 80.00 P 0.53 0.54 0.53 0.36 -0.21 25 33 169 +11
30MAR26 82.50 P 1.30 1.46 1.00 0.86 -0.33 25 32 497 -28
30MAR26 85.00 P 2.50 2.50 1.86 1.74 -0.42 26 7 531 0
30MAR26 87.50 P 0.00 0.00 0.00 2.95 -0.69 25 0 249 0
30MAR26 90.00 P 0.00 0.00 0.00 4.69 -0.99 25 0 319 0
30MAR26 92.50 P 0.00 0.00 0.00 6.96 -0.68 29 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 9.31 -0.95 33 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 11.51 -0.89 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.96 -0.94 29 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 16.78 -0.73 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.32 -0.58 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.45 -1.06 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.95 -1.17 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.83 -0.57 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.33 -0.57 73 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.83 -0.68 77 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 65.00 P 0.09 0.09 0.09 0.01 0.00 28 10 22 +10
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.12 -0.06 25 0 30 0
29APR26 75.00 P 0.50 0.50 0.50 0.27 -0.13 25 10 89 0
29APR26 77.50 P 0.80 0.80 0.80 0.57 -0.21 25 8 245 +8
29APR26 80.00 P 0.00 0.00 0.00 1.05 -0.30 25 0 147 0
29APR26 82.50 P 2.17 2.17 2.17 1.77 -0.34 25 3 65 +2
29APR26 85.00 P 3.28 3.28 2.99 2.70 -0.46 25 21 207 0
29APR26 87.50 P 0.00 0.00 0.00 3.96 -0.58 25 0 98 0
29APR26 90.00 P 0.00 0.00 0.00 5.76 -0.40 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.56 -0.43 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.76 -0.90 28 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 11.69 -0.91 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.05 -0.91 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.78 -0.73 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.32 -1.04 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.09 -0.83 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.01 -1.11 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.83 -0.57 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.45 -0.57 53 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.89 -0.62 55 0 0 0
28MAY26 62.50 P 0.13 0.13 0.13 0.02 0.00 27 10 10 +10
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.19 -0.06 26 0 164 0
28MAY26 72.50 P 0.70 0.70 0.70 0.37 -0.10 26 15 60 +15
28MAY26 75.00 P 0.90 0.90 0.90 0.67 -0.14 26 30 96 +30
28MAY26 77.50 P 0.00 0.00 0.00 1.11 -0.22 26 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.75 -0.30 26 0 18 0
28MAY26 82.50 P 3.14 3.14 3.14 2.62 -0.37 26 15 90 +15
28MAY26 85.00 P 0.00 0.00 0.00 3.71 -0.45 27 0 105 0
28MAY26 87.50 P 0.00 0.00 0.00 5.04 -0.55 27 0 116 0
28MAY26 90.00 P 7.46 7.46 7.46 6.60 -0.65 27 25 294 +25
28MAY26 92.50 P 0.00 0.00 0.00 8.37 -0.73 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.34 -0.80 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.47 -0.85 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.74 -0.86 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.11 -0.88 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.57 -0.96 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.10 -0.82 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.67 -0.61 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.89 -1.02 41 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.45 -1.04 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.39 -0.50 53 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 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.09 24 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.53 -0.15 24 0 1,015 0
29JUN26 72.50 P 0.00 0.00 0.00 0.92 -0.20 24 0 169 0
29JUN26 75.00 P 0.00 0.00 0.00 1.38 -0.33 23 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 2.08 -0.36 23 0 4 0
29JUN26 80.00 P 3.10 3.10 3.10 3.06 -0.38 24 1 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.12 -0.53 23 0 121 0
29JUN26 85.00 P 6.06 6.06 6.06 5.47 -0.60 23 15 62 +7
29JUN26 87.50 P 0.00 0.00 0.00 7.06 -0.63 23 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 8.74 -0.73 22 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 10.63 -0.78 21 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 12.64 -0.82 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.76 -0.85 18 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.97 -0.87 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.23 -0.89 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.54 -0.90 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.99 -0.80 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.25 -0.91 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.64 -0.91 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.05 -0.89 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.64 -0.70 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 -0.06 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 -0.08 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.67 -0.11 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.05 -0.14 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.44 -0.17 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.03 -0.20 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.75 -0.25 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.62 -0.32 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.64 -0.39 25 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 5.81 -0.45 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.14 -0.50 25 0 233 0
29SEP26 87.50 P 8.34 8.34 8.34 8.63 -0.54 24 1 205 +1
29SEP26 90.00 P 0.00 0.00 0.00 10.24 -0.60 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 11.96 -0.66 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.83 -0.67 23 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.78 -0.73 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.82 -0.86 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.49 -0.49 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.09 -0.82 16 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.49 -0.66 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.83 -0.61 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.16 -0.59 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.89 -0.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.64 -0.87 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.92 -0.11 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.29 -0.16 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.80 -0.11 26 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.31 -0.21 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.01 -0.27 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.81 -0.33 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.76 -0.35 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.85 -0.41 26 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.02 -0.49 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.37 -0.49 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 9.81 -0.56 25 0 30 0
30DEC26 90.00 P 11.44 11.44 11.28 11.36 -0.59 25 30 30 +30
30DEC26 92.50 P 0.00 0.00 0.00 13.04 -0.98 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.97 -0.53 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.15 -0.48 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.19 -0.65 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.92 -0.45 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.88 -0.62 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.03 -0.60 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.88 +0.05 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.19 +0.12 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.29 -0.08 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.57 -0.08 22 0 0 0
30MAR27 62.50 P 1.32 1.32 1.32 1.37 -0.12 26 5 5 +5
30MAR27 65.00 P 1.73 1.73 1.73 1.81 -0.16 26 5 5 +5
30MAR27 67.50 P 0.00 0.00 0.00 2.33 -0.18 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.94 -0.26 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.71 -0.27 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.59 -0.33 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.55 -0.38 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.67 -0.41 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.86 -0.48 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.21 -0.48 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.62 -0.55 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.16 -0.57 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.82 -0.58 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.60 -0.55 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.61 -0.38 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.57 -0.70 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.88 +0.01 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.02 +0.10 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.48 -0.53 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.88 -0.29 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.19 -0.16 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.29 -0.30 23 0 0 0
TOTAL PUT 285 9,324 +152
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.16
30MAR26 9.75 C 0.00 0.00 0.00 6.43 +1.04 75 0 0 0
30MAR26 10.00 C 5.90 5.91 5.90 6.18 +1.03 71 20 20 +20
30MAR26 10.50 C 0.00 0.00 0.00 5.68 +1.04 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.18 +1.03 53 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.68 +1.03 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.18 +1.03 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.68 +1.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.19 +1.00 39 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.70 +0.98 37 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.17 +0.88 0 0 46 0
30MAR26 14.50 C 1.71 1.71 1.71 1.74 +0.82 32 1 219 -1
30MAR26 15.00 C 0.97 1.30 0.97 1.35 +0.71 35 12 368 -11
30MAR26 15.50 C 0.60 0.92 0.60 1.00 +0.58 36 29 418 -7
30MAR26 16.00 C 0.40 0.69 0.40 0.72 +0.46 37 97 377 +77
30MAR26 16.50 C 0.24 0.49 0.24 0.50 +0.35 38 73 364 +2
30MAR26 17.00 C 0.23 0.33 0.23 0.33 +0.25 38 137 915 -24
30MAR26 17.50 C 0.19 0.23 0.19 0.22 +0.17 39 20 1,165 +4
30MAR26 18.00 C 0.10 0.16 0.10 0.13 +0.10 39 54 522 -6
30MAR26 18.50 C 0.10 0.10 0.10 0.08 +0.07 39 45 334 0
30MAR26 19.00 C 0.07 0.07 0.07 0.05 +0.04 40 10 688 +10
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 270 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.70 +1.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.20 +1.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.71 +1.01 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.18 +0.96 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.68 +0.93 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.21 +0.90 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.71 +0.82 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.42 +0.99 39 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.89 +0.72 31 0 300 0
29APR26 15.00 C 1.40 1.40 1.40 1.53 +0.65 32 10 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.22 +0.57 33 0 144 0
29APR26 16.00 C 0.88 0.88 0.79 0.95 +0.47 33 22 362 -5
29APR26 16.50 C 0.46 0.62 0.46 0.72 +0.39 34 36 564 +24
29APR26 17.00 C 0.00 0.00 0.00 0.55 +0.32 34 50 765 +50
29APR26 17.50 C 0.41 0.41 0.41 0.42 +0.27 35 1 111 +1
29APR26 18.00 C 0.28 0.28 0.28 0.30 +0.20 35 5 63 +5
29APR26 18.50 C 0.15 0.23 0.15 0.21 +0.14 35 61 186 +55
29APR26 19.00 C 0.12 0.17 0.12 0.15 +0.11 35 59 105 +14
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.08 35 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 +0.06 35 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.70 +0.98 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.23 +0.96 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.71 +0.95 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.31 +1.02 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.80 +0.97 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.24 +0.83 19 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.87 +0.87 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.51 +0.87 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.03 +0.69 31 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.70 +0.65 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.40 +0.57 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.14 +0.51 33 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.91 +0.43 33 0 618 0
28MAY26 17.00 C 0.00 0.00 0.00 0.72 +0.36 33 0 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.58 +0.32 34 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.46 +0.27 34 0 495 0
28MAY26 18.50 C 0.33 0.33 0.33 0.35 +0.22 34 5 29 +5
28MAY26 19.00 C 0.00 0.00 0.00 0.26 +0.16 34 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.20 +0.13 34 0 39 0
28MAY26 20.00 C 0.16 0.16 0.16 0.14 +0.09 34 10 25 +10
28MAY26 21.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.45 +1.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.20 +0.95 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.70 +0.94 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.23 +0.96 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.82 +1.02 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.31 +0.96 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.80 +0.90 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.33 +0.92 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 +0.82 31 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.51 +0.81 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.09 +0.71 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.78 +0.67 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.48 +0.61 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 +0.54 32 0 36 0
29JUN26 16.50 C 0.90 0.90 0.90 1.02 +0.50 33 15 1,291 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.82 +0.43 33 0 1,045 0
29JUN26 17.50 C 0.68 0.68 0.68 0.65 +0.36 33 1 591 +1
29JUN26 18.00 C 0.00 0.00 0.00 0.51 +0.29 33 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 +0.23 33 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 +0.19 33 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 +0.15 33 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 +0.11 33 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 +0.07 33 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 +0.05 34 0 0 0
29JUN26 23.00 C 0.09 0.09 0.09 0.03 +0.02 33 3 10 +2
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.48 +0.99 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.23 +0.97 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.71 +0.94 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.23 +0.92 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.82 +1.02 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.34 +0.91 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 +0.98 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 +0.88 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.04 +0.83 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.62 +0.69 31 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 +0.64 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 +0.65 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 +0.63 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.56 +0.58 34 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.34 +0.52 34 0 1,218 0
29SEP26 17.00 C 0.00 0.00 0.00 1.14 +0.45 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.98 +0.41 34 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.83 +0.36 34 0 68 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 +0.31 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 +0.27 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 +0.24 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 +0.20 34 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 +0.14 33 0 175 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 +0.11 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.07 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.06 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.48 +0.97 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.23 +0.94 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.71 +0.94 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.24 +0.87 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.82 +0.88 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 +0.87 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.96 +0.83 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.58 +0.80 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.29 +0.84 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 +0.78 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.60 +0.71 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 +0.66 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 +0.62 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 +0.58 34 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 +0.52 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.45 +0.48 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 +0.43 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.40 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 +0.36 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 +0.33 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 +0.30 33 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 +0.27 33 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 +0.21 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 +0.17 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.13 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.10 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.80 +0.95 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.30 +0.84 31 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.95 +0.91 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.46 +0.80 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.12 +0.82 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.76 +0.78 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 +0.79 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.15 +0.74 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.86 +0.70 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.60 +0.66 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.35 +0.62 34 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.15 +0.60 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 +0.56 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.76 +0.52 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 +0.48 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.42 +0.45 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.29 +0.42 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.15 +0.39 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 +0.36 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.93 +0.33 33 0 0 0
30MAR27 21.00 C 0.81 0.81 0.81 0.75 +0.28 33 10 10 +10
TOTAL CALL 786 17,602 +251
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.05 41 0 945 0
30MAR26 14.00 P 0.07 0.07 0.07 0.06 -0.10 40 40 684 -40
30MAR26 14.50 P 0.20 0.20 0.15 0.11 -0.18 39 32 382 0
30MAR26 15.00 P 0.35 0.35 0.21 0.21 -0.29 39 57 666 +26
30MAR26 15.50 P 0.54 0.54 0.37 0.36 -0.42 39 15 434 -11
30MAR26 16.00 P 0.72 0.72 0.72 0.58 -0.56 40 15 522 0
30MAR26 16.50 P 1.24 1.24 0.92 0.85 -0.68 40 17 255 -2
30MAR26 17.00 P 0.00 0.00 0.00 1.19 -0.79 41 0 184 0
30MAR26 17.50 P 0.00 0.00 0.00 1.57 -0.86 42 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 -0.90 44 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.47 -0.92 48 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.95 -0.94 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.45 -0.94 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.93 -0.96 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.93 -0.96 70 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.93 -0.96 79 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.92 -0.97 86 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.93 -0.96 96 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.93 -0.96 104 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.93 -0.96 111 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.92 -0.97 115 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.92 -0.97 122 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.92 -0.97 128 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.04 35 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 -0.06 36 0 2 0
29APR26 13.50 P 0.12 0.12 0.12 0.08 -0.12 35 30 49 +30
29APR26 14.00 P 0.20 0.20 0.16 0.15 -0.17 35 90 126 -41
29APR26 14.50 P 0.39 0.39 0.25 0.24 -0.24 35 57 342 +28
29APR26 15.00 P 0.44 0.46 0.40 0.38 -0.32 35 10 603 -2
29APR26 15.50 P 0.00 0.00 0.00 0.56 -0.42 35 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.79 -0.52 36 0 319 0
29APR26 16.50 P 1.38 1.38 1.12 1.06 -0.61 36 21 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.38 -0.74 36 0 892 0
29APR26 17.50 P 0.00 0.00 0.00 1.74 -0.76 37 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.14 -0.82 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.57 -0.86 39 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.02 -0.90 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.49 -0.91 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.98 -0.95 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.94 -0.95 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.93 -0.96 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.92 -0.97 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.93 -0.96 67 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.05 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.08 34 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 -0.12 34 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.24 -0.18 34 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.36 -0.24 34 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 0.52 -0.31 34 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.71 -0.39 34 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.94 -0.50 34 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.23 -0.58 35 0 560 0
28MAY26 17.00 P 0.00 0.00 0.00 1.54 -0.66 35 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 1.84 -0.77 34 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.23 -0.82 35 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.63 -0.88 35 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.10 -0.84 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.51 -0.92 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.98 -0.95 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.96 -0.94 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.97 -0.92 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.95 -0.94 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.93 -1.00 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.08 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 -0.10 33 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 -0.15 32 0 242 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 -0.21 32 0 276 0
29JUN26 14.00 P 0.00 0.00 0.00 0.45 -0.27 32 0 557 0
29JUN26 14.50 P 0.00 0.00 0.00 0.62 -0.34 32 0 231 0
29JUN26 15.00 P 0.00 0.00 0.00 0.81 -0.42 32 0 145 0
29JUN26 15.50 P 0.00 0.00 0.00 1.05 -0.48 32 0 330 0
29JUN26 16.00 P 1.46 1.46 1.46 1.32 -0.56 31 15 251 +15
29JUN26 16.50 P 0.00 0.00 0.00 1.64 -0.71 32 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 2.01 -0.63 33 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.37 -0.70 33 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.71 -0.79 31 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.17 -0.76 33 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.61 -0.78 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.05 -0.82 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.48 -0.84 32 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.34 -0.95 0 0 0 0
29JUN26 22.00 P 6.54 6.54 6.54 6.34 -0.91 23 100 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.24 -0.97 0 0 0 0
29JUN26 24.00 P 8.33 8.33 8.33 8.29 -0.90 0 50 73 -27
29JUN26 25.00 P 0.00 0.00 0.00 9.25 -0.91 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.03 32 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.05 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.08 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.09 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.11 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.16 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.20 33 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.60 -0.25 33 0 139 0
29SEP26 14.00 P 0.79 0.79 0.79 0.76 -0.31 33 2 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 -0.35 33 0 192 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.41 32 0 4,236 0
29SEP26 15.50 P 1.45 1.45 1.45 1.41 -0.47 32 4 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.69 -0.51 32 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.98 -0.57 32 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 -0.61 32 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.67 -0.62 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.10 -0.61 34 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.42 -0.71 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.83 -0.73 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.25 -0.74 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.67 -0.76 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.57 -0.77 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.47 -0.86 32 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.40 -0.86 31 0 0 0
29SEP26 24.00 P 8.42 8.42 8.42 8.37 -0.85 32 50 100 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.08 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.08 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.12 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.15 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.19 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.23 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.27 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.32 32 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 -0.36 32 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.40 -0.41 32 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 -0.46 32 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.92 -0.50 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 -0.55 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.52 -0.58 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 -0.62 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 -0.67 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.60 -0.65 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.91 -0.77 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.41 -0.69 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.82 -0.71 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.69 -0.77 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.57 -0.80 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.49 -0.83 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.46 -0.87 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.08 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 -0.10 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.14 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.17 32 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.20 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 -0.24 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.97 -0.27 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 -0.31 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 -0.36 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.61 -0.39 32 0 0 0
30MAR27 15.50 P 1.90 1.90 1.90 1.85 -0.44 32 3 3 +3
30MAR27 16.00 P 0.00 0.00 0.00 2.13 -0.47 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 -0.51 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 -0.55 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.04 -0.58 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.43 -0.57 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.75 -0.63 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.16 -0.63 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.57 -0.63 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 -0.68 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.82 -0.71 32 0 0 0
TOTAL PUT 608 23,059 -21
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$ 76.85
06MAR26 52.50 C 0.00 0.00 0.00 24.35 +2.35 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 21.85 +2.35 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 19.35 +2.35 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 16.85 +2.35 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 14.35 +2.35 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 11.85 +2.35 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 9.35 +2.35 0 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 6.85 +2.35 0 0 0 -33
06MAR26 72.50 C 1.75 4.38 1.75 4.35 +2.22 0 42 0 -181
06MAR26 75.00 C 0.30 2.96 0.20 1.85 +1.35 0 2,926 0 -1,206
06MAR26 77.50 C 0.05 0.63 0.02 0.00 -0.04 0 9,600 2,595 -205
06MAR26 80.00 C 0.01 0.03 0.01 0.00 -0.01 0 206 2,452 -168
06MAR26 82.50 C 0.01 0.01 0.01 0.00 -0.01 0 104 691 -80
06MAR26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,351 -1
06MAR26 87.50 C 0.02 0.02 0.01 0.00 -0.01 0 2 787 -1
06MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 989 0
06MAR26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 492 0
06MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
06MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
06MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 415 0
06MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 25.11 +3.00 204 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 22.53 +2.99 178 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 19.96 +2.82 155 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 17.39 +2.84 132 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 14.81 +2.77 110 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 11.88 +2.33 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 9.40 +2.27 41 0 0 0
13MAR26 70.00 C 5.30 5.30 5.30 6.96 +1.98 40 2 2 +2
13MAR26 72.50 C 3.85 5.45 3.85 4.84 +1.77 45 179 48 -39
13MAR26 75.00 C 1.36 3.66 1.25 2.88 +1.31 42 525 358 +122
13MAR26 77.50 C 0.57 2.00 0.55 1.47 +0.73 41 2,825 754 -476
13MAR26 80.00 C 0.30 0.94 0.29 0.63 +0.34 40 2,984 1,196 -44
13MAR26 82.50 C 0.13 0.41 0.13 0.23 +0.13 40 970 719 +429
13MAR26 85.00 C 0.10 0.17 0.10 0.07 +0.04 40 312 677 +269
13MAR26 87.50 C 0.05 0.09 0.05 0.02 +0.01 41 33 259 +17
13MAR26 90.00 C 0.07 0.07 0.07 0.01 0.00 45 250 465 +22
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.88 +3.13 155 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 31.82 +3.05 147 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 30.82 +3.09 142 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.77 +3.01 135 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.77 +3.01 130 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.74 +2.99 124 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.17 +2.98 110 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.61 +2.86 97 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.04 +2.74 84 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 17.50 +2.55 73 0 497 0
30MAR26 62.50 C 0.00 0.00 0.00 15.00 +2.66 63 0 0 0
30MAR26 65.00 C 9.88 9.88 9.88 12.21 +1.88 44 10 20 +10
30MAR26 67.50 C 8.68 10.69 8.68 10.27 +2.07 51 40 460 0
30MAR26 70.00 C 8.18 8.55 8.04 8.16 +1.85 48 23 46 +3
30MAR26 72.50 C 4.90 6.80 4.90 6.28 +1.61 47 102 535 +50
30MAR26 75.00 C 3.04 5.16 3.00 4.67 +1.31 46 607 1,688 +92
30MAR26 77.50 C 2.00 3.78 2.00 3.36 +1.12 45 671 3,315 +6
30MAR26 80.00 C 1.35 2.65 1.29 2.33 +0.81 45 1,022 2,930 +86
30MAR26 82.50 C 0.86 1.80 0.85 1.56 +0.58 45 699 5,382 +102
30MAR26 85.00 C 0.66 1.20 0.63 1.01 +0.37 45 946 5,099 +343
30MAR26 87.50 C 0.47 0.80 0.47 0.64 +0.24 45 536 4,468 +216
30MAR26 90.00 C 0.30 0.53 0.30 0.39 +0.15 45 487 5,316 +258
30MAR26 92.50 C 0.27 0.35 0.27 0.23 +0.09 44 294 3,148 +31
30MAR26 95.00 C 0.22 0.27 0.20 0.13 +0.05 44 362 3,103 +258
30MAR26 97.50 C 0.16 0.19 0.15 0.08 +0.04 45 45 14,565 +29
30MAR26 100.00 C 0.11 0.17 0.11 0.04 +0.01 44 208 12,946 -8
30MAR26 102.50 C 0.10 0.13 0.10 0.03 +0.01 46 43 9,466 -23
30MAR26 105.00 C 0.10 0.11 0.10 0.02 +0.01 47 24 20,820 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,788 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22,168 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,349 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5,442 0
30MAR26 120.00 C 0.02 0.02 0.02 0.01 0.00 60 7 11,763 -7
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4,168 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14,615 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,706 0
30MAR26 130.00 C 0.01 0.01 0.01 0.01 0.00 70 10 9,103 -9
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,601 0
30MAR26 140.00 C 0.05 0.05 0.05 0.01 0.00 79 1 11,132 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 87 2 9,021 +1
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 96 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 100 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 103 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 108 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 109 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 111 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 112 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 114 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 115 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 122 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 125 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 130 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 135 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 137 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 139 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 0.00 144 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 146 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 148 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 150 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 152 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 154 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 0.00 161 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 163 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 32.98 +3.04 104 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 31.96 +3.06 100 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 30.93 +2.95 95 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 29.91 +2.99 91 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.88 +2.84 87 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.86 +2.87 83 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.31 +2.74 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.78 +2.60 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.29 +2.34 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.85 +2.28 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.50 +2.19 49 0 0 0
29APR26 65.00 C 11.03 12.95 11.03 13.27 +2.07 47 38 26 +26
29APR26 67.50 C 0.00 0.00 0.00 11.18 +1.92 45 0 11 0
29APR26 70.00 C 9.19 9.19 9.19 9.28 +1.79 43 3 19 0
29APR26 72.50 C 6.85 6.85 6.85 7.57 +1.61 43 2 78 0
29APR26 75.00 C 4.46 6.45 4.46 6.08 +1.45 42 255 466 +238
29APR26 77.50 C 3.59 5.21 3.59 4.80 +1.25 42 115 833 +88
29APR26 80.00 C 2.50 4.00 2.50 3.73 +1.05 41 358 1,561 +25
29APR26 82.50 C 2.27 3.07 2.27 2.86 +0.85 41 96 3,323 +9
29APR26 85.00 C 1.55 2.37 1.55 2.15 +0.67 41 137 1,381 -6
29APR26 87.50 C 1.29 1.70 1.29 1.60 +0.50 41 240 1,344 +73
29APR26 90.00 C 0.84 1.34 0.84 1.17 +0.38 41 429 1,672 +153
29APR26 92.50 C 0.68 1.02 0.68 0.84 +0.29 41 134 979 +87
29APR26 95.00 C 0.61 0.76 0.61 0.60 +0.22 41 87 1,406 -70
29APR26 97.50 C 0.50 0.61 0.50 0.42 +0.16 41 34 2,802 +4
29APR26 100.00 C 0.38 0.51 0.38 0.30 +0.12 41 108 5,062 +23
29APR26 102.50 C 0.32 0.41 0.32 0.20 +0.08 41 152 6,952 +2
29APR26 105.00 C 0.30 0.33 0.30 0.14 +0.06 41 22 2,603 0
29APR26 107.50 C 0.30 0.30 0.30 0.10 +0.04 41 2 2,155 +2
29APR26 110.00 C 0.24 0.30 0.24 0.07 +0.03 41 21 2,105 +7
29APR26 112.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 1,212 0
29APR26 115.00 C 0.26 0.26 0.22 0.03 +0.01 41 6 1,865 -2
29APR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 541 0
29APR26 120.00 C 0.19 0.19 0.19 0.01 0.00 40 5 859 +5
29APR26 122.50 C 0.18 0.18 0.18 0.01 0.00 42 9 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 178 0
29APR26 130.00 C 0.15 0.15 0.15 0.01 0.00 46 1 341 -1
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
29APR26 135.00 C 0.13 0.13 0.13 0.01 0.00 49 1 593 -1
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,510 0
29APR26 147.50 C 0.10 0.10 0.10 0.01 0.00 56 1 842 0
29APR26 150.00 C 0.11 0.12 0.11 0.01 0.00 58 121 17,058 +121
28MAY26 45.00 C 0.00 0.00 0.00 32.98 +2.99 82 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 31.97 +2.85 79 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 31.05 +2.89 78 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 30.03 +2.82 74 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.02 +2.77 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.01 +2.71 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.50 +2.58 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.04 +2.65 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.63 +2.57 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.31 +2.37 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.10 +2.34 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.01 +2.35 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.71 +1.80 40 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 9.99 +1.47 40 0 65 0
28MAY26 72.50 C 0.00 0.00 0.00 8.68 +1.66 42 0 61 0
28MAY26 75.00 C 5.63 7.50 5.63 7.25 +1.52 41 243 1,160 +232
28MAY26 77.50 C 5.07 6.26 5.07 6.00 +1.37 41 405 1,153 +332
28MAY26 80.00 C 3.95 5.10 3.95 4.91 +1.19 41 493 2,593 +210
28MAY26 82.50 C 3.41 4.24 3.41 3.98 +1.00 41 224 4,250 +91
28MAY26 85.00 C 2.87 3.34 2.87 3.20 +0.81 41 340 3,795 +203
28MAY26 87.50 C 2.26 2.71 2.26 2.56 +0.66 41 613 1,783 +517
28MAY26 90.00 C 1.95 2.25 1.82 2.02 +0.55 40 557 1,452 +285
28MAY26 92.50 C 1.64 1.74 1.64 1.59 +0.45 40 150 780 +104
28MAY26 95.00 C 1.19 1.50 1.19 1.24 +0.37 40 242 955 +18
28MAY26 97.50 C 1.15 1.23 1.15 0.96 +0.30 40 50 1,506 +40
28MAY26 100.00 C 0.80 1.01 0.80 0.73 +0.23 40 34 2,026 +20
28MAY26 102.50 C 0.85 0.85 0.83 0.56 +0.19 40 42 1,145 +28
28MAY26 105.00 C 0.71 0.71 0.69 0.43 +0.15 40 18 1,137 0
28MAY26 107.50 C 0.52 0.60 0.52 0.32 +0.11 40 15 756 +10
28MAY26 110.00 C 0.00 0.00 0.00 0.24 +0.09 40 0 2,100 0
28MAY26 112.50 C 0.00 0.00 0.00 0.18 +0.07 40 0 292 0
28MAY26 115.00 C 0.38 0.40 0.38 0.14 +0.05 40 13 276 +11
28MAY26 117.50 C 0.40 0.40 0.40 0.10 +0.04 40 10 344 +10
28MAY26 120.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 820 0
28MAY26 122.50 C 0.28 0.28 0.28 0.06 +0.02 41 10 1,080 0
28MAY26 125.00 C 0.27 0.30 0.27 0.04 +0.01 40 12 309 +10
28MAY26 127.50 C 0.21 0.21 0.21 0.03 +0.01 40 5 440 +5
28MAY26 130.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
29JUN26 45.00 C 0.00 0.00 0.00 33.17 +3.17 71 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.21 +3.09 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.21 +3.05 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.21 +2.87 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.22 +2.97 62 3,500 3,500 +3,500
29JUN26 50.00 C 0.00 0.00 0.00 28.23 +2.79 60 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 25.79 +2.72 55 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 23.41 +2.54 52 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 21.11 +2.38 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.91 +2.26 47 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 16.82 +2.09 45 0 12 0
29JUN26 65.00 C 15.60 15.60 15.60 14.85 +2.35 44 2 491 -1
29JUN26 67.50 C 0.00 0.00 0.00 13.02 +2.18 43 0 186 0
29JUN26 70.00 C 0.00 0.00 0.00 11.01 +1.50 40 0 2,792 0
29JUN26 72.50 C 8.63 8.63 8.63 9.81 +1.78 42 1 111 0
29JUN26 75.00 C 6.80 8.56 6.75 8.43 +1.62 42 437 4,788 -77
29JUN26 77.50 C 6.46 7.43 6.46 7.20 +1.48 41 535 1,299 +355
29JUN26 80.00 C 4.74 6.31 4.74 6.11 +1.32 41 423 9,771 +61
29JUN26 82.50 C 3.79 5.22 3.79 5.16 +1.15 41 919 3,511 +18
29JUN26 85.00 C 3.55 4.55 3.55 4.33 +0.98 41 861 4,597 +218
29JUN26 87.50 C 3.24 3.70 3.24 3.61 +0.83 41 420 1,840 -79
29JUN26 90.00 C 2.60 3.26 2.60 3.00 +0.73 41 319 2,200 -67
29JUN26 92.50 C 2.49 2.54 2.49 2.48 +0.63 41 60 812 +60
29JUN26 95.00 C 1.90 2.23 1.90 2.04 +0.54 41 23 3,333 +11
29JUN26 97.50 C 1.83 1.92 1.83 1.67 +0.46 41 795 3,274 +337
29JUN26 100.00 C 1.25 1.65 1.25 1.36 +0.38 41 178 9,766 +7
29JUN26 102.50 C 1.38 1.45 1.38 1.11 +0.33 41 46 3,404 +45
29JUN26 105.00 C 1.11 1.23 1.11 0.90 +0.28 41 25 14,154 -13
29JUN26 107.50 C 1.04 1.04 1.04 0.73 +0.23 41 4 2,443 0
29JUN26 110.00 C 0.89 0.95 0.89 0.59 +0.20 41 12 9,236 -4
29JUN26 112.50 C 0.76 0.80 0.76 0.47 +0.16 41 25 1,088 0
29JUN26 115.00 C 0.00 0.00 0.00 0.38 +0.13 41 0 12,221 0
29JUN26 117.50 C 0.63 0.66 0.63 0.30 +0.11 40 3 3,639 +1
29JUN26 120.00 C 0.54 0.54 0.54 0.24 +0.09 40 6 6,406 +6
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.07 40 0 3,122 0
29JUN26 125.00 C 0.00 0.00 0.00 0.15 +0.05 40 0 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 +0.04 40 0 1,428 0
29JUN26 130.00 C 0.39 0.49 0.39 0.10 +0.04 41 35 14,047 +15
29JUN26 132.50 C 0.42 0.42 0.42 0.08 +0.03 41 1 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 2,587 0
29JUN26 137.50 C 0.30 0.30 0.30 0.05 +0.02 41 10 564 0
29JUN26 140.00 C 0.22 0.22 0.22 0.04 +0.02 41 1 2,345 0
29JUN26 142.50 C 0.24 0.25 0.24 0.03 +0.02 41 45 993 0
29JUN26 145.00 C 0.22 0.26 0.22 0.02 +0.01 40 7 2,637 0
29JUN26 147.50 C 0.26 0.26 0.26 0.01 0.00 38 1 744 -1
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,909 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 415 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 402 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 846 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 457 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JUN26 190.00 C 0.10 0.13 0.10 0.01 0.00 51 60 400 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,385 0
29SEP26 45.00 C 0.00 0.00 0.00 33.71 +2.76 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.75 +2.68 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.79 +2.62 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.84 +2.49 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.91 +2.43 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.98 +2.48 50 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.71 +2.34 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.52 +2.19 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.42 +2.09 45 0 0 0
29SEP26 60.00 C 20.00 21.00 20.00 20.43 +1.92 44 4 63 -2
29SEP26 62.50 C 0.00 0.00 0.00 18.54 +1.95 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 16.77 +1.82 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.11 +1.71 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 13.57 +1.72 41 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 12.15 +1.70 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 10.84 +1.45 41 0 193 0
29SEP26 77.50 C 10.30 10.30 10.30 9.65 +1.34 41 1 33 -1
29SEP26 80.00 C 7.00 9.13 7.00 8.56 +1.24 40 179 3,256 -1
29SEP26 82.50 C 6.70 6.70 6.70 7.58 +1.08 40 5 1,238 +5
29SEP26 85.00 C 7.00 7.00 6.85 6.70 +0.95 40 106 2,801 +11
29SEP26 87.50 C 0.00 0.00 0.00 5.90 +0.83 40 0 2,488 0
29SEP26 90.00 C 4.36 5.64 4.36 5.19 +0.71 40 290 3,132 +286
29SEP26 92.50 C 4.53 5.01 4.53 4.55 +0.63 40 454 545 +422
29SEP26 95.00 C 4.39 4.50 4.39 3.99 +0.57 40 294 4,353 +294
29SEP26 97.50 C 3.75 4.00 3.75 3.49 +0.51 40 6 1,951 +2
29SEP26 100.00 C 2.70 3.51 2.70 3.05 +0.45 40 64 6,678 +21
29SEP26 102.50 C 3.14 3.19 3.14 2.65 +0.39 40 9 2,700 0
29SEP26 105.00 C 2.74 2.74 2.74 2.31 +0.35 40 25 1,969 -25
29SEP26 107.50 C 2.08 2.59 2.08 2.01 +0.31 40 39 1,472 0
29SEP26 110.00 C 2.27 2.34 2.27 1.75 +0.27 40 110 6,002 +4
29SEP26 112.50 C 2.03 2.13 2.03 1.52 +0.24 40 117 530 +16
29SEP26 115.00 C 1.90 1.92 1.89 1.31 +0.20 40 7 1,549 -2
29SEP26 117.50 C 1.71 1.75 1.71 1.14 +0.18 40 15 820 0
29SEP26 120.00 C 1.38 1.62 1.38 0.98 +0.15 40 85 2,012 +53
29SEP26 122.50 C 1.45 1.46 1.45 0.85 +0.14 40 66 935 0
29SEP26 125.00 C 1.25 1.35 1.25 0.74 +0.12 40 99 1,226 +4
29SEP26 127.50 C 1.20 1.25 1.20 0.64 +0.11 40 48 378 +48
29SEP26 130.00 C 1.01 1.16 1.01 0.55 +0.09 40 34 2,541 0
29SEP26 132.50 C 1.04 1.08 1.04 0.47 +0.07 39 6 201 0
29SEP26 135.00 C 0.91 1.01 0.91 0.41 +0.07 40 23 260 0
29SEP26 137.50 C 0.00 0.00 0.00 0.35 +0.06 39 0 133 0
29SEP26 140.00 C 0.80 0.89 0.80 0.30 +0.05 39 31 652 0
29SEP26 142.50 C 0.84 0.84 0.84 0.26 +0.04 39 30 172 0
29SEP26 145.00 C 0.80 0.80 0.80 0.23 +0.04 40 10 280 +10
29SEP26 147.50 C 0.77 0.77 0.75 0.19 +0.03 39 60 181 -44
29SEP26 150.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 560 0
29SEP26 152.50 C 0.50 0.50 0.50 0.15 +0.03 40 20 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 1,129 0
29SEP26 160.00 C 0.59 0.59 0.56 0.09 +0.01 39 17 391 +15
30DEC26 45.00 C 31.60 31.60 31.60 34.35 +2.44 51 1 15,019 +1
30DEC26 46.00 C 34.50 34.50 34.50 33.44 +2.40 50 2 10 -2
30DEC26 47.00 C 0.00 0.00 0.00 32.54 +2.33 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.64 +2.27 49 0 0 0
30DEC26 49.00 C 28.75 28.77 28.75 30.76 +2.23 48 90 211 +90
30DEC26 50.00 C 0.00 0.00 0.00 29.89 +2.18 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.77 +2.08 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.74 +2.00 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.80 +2.02 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.96 +1.88 43 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 20.21 +1.86 42 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 18.56 +1.81 42 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 17.02 +1.71 42 0 0 0
30DEC26 70.00 C 15.00 15.00 15.00 15.57 +1.82 41 1 15,319 0
30DEC26 72.50 C 0.00 0.00 0.00 14.23 +1.54 41 0 40 0
30DEC26 75.00 C 15.10 15.10 15.10 12.97 +1.45 41 1 27 0
30DEC26 77.50 C 0.00 0.00 0.00 11.82 +1.37 41 0 39 0
30DEC26 80.00 C 10.20 11.26 10.20 10.75 +1.26 41 27 895 +25
30DEC26 82.50 C 0.00 0.00 0.00 9.76 +1.16 41 0 1,789 0
30DEC26 85.00 C 0.00 0.00 0.00 8.85 +1.03 40 0 4,653 0
30DEC26 87.50 C 6.89 6.89 6.89 8.02 +0.91 40 30 1,288 +20
30DEC26 90.00 C 6.50 7.75 6.50 7.26 +0.81 40 11 2,648 0
30DEC26 92.50 C 0.00 0.00 0.00 6.57 +0.75 40 0 312 0
30DEC26 95.00 C 6.39 6.39 6.39 5.93 +0.68 40 1 1,276 -1
30DEC26 97.50 C 5.66 5.66 5.66 5.36 +0.63 40 1 1,054 +1
30DEC26 100.00 C 4.60 5.41 4.60 4.83 +0.57 40 63 3,987 -63
30DEC26 102.50 C 0.00 0.00 0.00 4.36 +0.52 40 0 775 0
30DEC26 105.00 C 3.66 4.50 3.66 3.93 +0.48 40 12 1,016 -3
30DEC26 107.50 C 0.00 0.00 0.00 3.54 +0.43 40 0 301 0
30DEC26 110.00 C 3.47 3.61 3.47 3.19 +0.40 40 4 721 +3
30DEC26 112.50 C 0.00 0.00 0.00 2.87 +0.36 40 0 104 0
30DEC26 115.00 C 2.77 2.77 2.77 2.58 +0.32 40 8 283 +8
30DEC26 117.50 C 3.04 3.04 3.01 2.32 +0.29 40 2 317 +1
30DEC26 120.00 C 0.00 0.00 0.00 2.09 +0.27 40 0 543 0
30DEC26 122.50 C 0.00 0.00 0.00 1.88 +0.25 40 0 406 0
30DEC26 125.00 C 2.07 2.41 2.07 1.69 +0.22 40 2 617 0
30DEC26 127.50 C 0.00 0.00 0.00 1.51 +0.19 40 0 446 0
30DEC26 130.00 C 2.10 2.10 2.10 1.36 +0.18 40 1 560 +1
30DEC26 132.50 C 2.02 2.02 2.02 1.22 +0.16 40 10 364 0
30DEC26 135.00 C 1.72 1.88 1.72 1.10 +0.15 40 9 224 0
30DEC26 137.50 C 0.00 0.00 0.00 0.99 +0.13 40 0 265 0
30DEC26 140.00 C 1.47 1.65 1.47 0.89 +0.12 40 6 114 0
30DEC26 142.50 C 1.49 1.49 1.49 0.80 +0.11 40 8 271 0
30DEC26 145.00 C 0.00 0.00 0.00 0.72 +0.10 40 0 140 0
30DEC26 147.50 C 0.00 0.00 0.00 0.64 +0.08 40 0 70 0
30DEC26 150.00 C 1.11 1.26 1.11 0.58 +0.08 40 125 672 +111
30DEC26 152.50 C 0.00 0.00 0.00 0.52 +0.07 40 12 583 +7
30DEC26 155.00 C 0.00 0.00 0.00 0.47 +0.07 40 0 363 0
30DEC26 157.50 C 1.03 1.14 1.03 0.42 +0.06 40 6 278 0
30DEC26 160.00 C 1.00 1.09 1.00 0.38 +0.05 40 7 445 +2
30MAR27 52.50 C 0.00 0.00 0.00 28.78 +2.06 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.86 +1.99 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.03 +1.92 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.29 +1.85 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 21.64 +1.78 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.08 +1.74 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.61 +1.71 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.23 +1.68 41 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 15.93 +1.69 41 0 20 0
30MAR27 75.00 C 15.07 15.07 15.07 14.72 +1.45 41 2 2 +2
30MAR27 77.50 C 0.00 0.00 0.00 13.59 +1.41 41 0 1 0
30MAR27 80.00 C 12.83 13.28 12.83 12.53 +1.34 41 3 19 -1
30MAR27 82.50 C 0.00 0.00 0.00 11.55 +1.25 41 0 69 0
30MAR27 85.00 C 10.90 10.90 10.90 10.64 +1.13 40 3 96 0
30MAR27 87.50 C 0.00 0.00 0.00 9.79 +1.03 40 0 0 0
30MAR27 90.00 C 9.28 9.28 9.28 9.01 +0.96 40 90 104 +59
30MAR27 92.50 C 0.00 0.00 0.00 8.29 +0.90 40 0 57 0
30MAR27 95.00 C 8.14 8.14 8.14 7.62 +0.84 40 1 163 +1
30MAR27 97.50 C 0.00 0.00 0.00 7.00 +0.78 40 0 85 0
30MAR27 100.00 C 6.43 7.16 6.43 6.43 +0.73 40 27 133 +27
30MAR27 102.50 C 5.73 6.46 5.73 5.90 +0.68 40 12 247 +12
TOTAL CALL 44,541 661,597 +8,582
06MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
06MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
06MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
06MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
06MAR26 72.50 P 0.23 0.23 0.01 0.00 -0.12 0 357 2,445 +94
06MAR26 75.00 P 1.30 1.30 0.01 0.00 -0.99 0 1,359 935 -120
06MAR26 77.50 P 2.51 2.51 0.01 0.65 -2.40 0 1,435 301 -457
06MAR26 80.00 P 5.00 5.40 2.10 3.15 -2.41 0 200 0 -933
06MAR26 82.50 P 8.50 8.50 4.80 5.65 -2.38 0 164 0 -599
06MAR26 85.00 P 11.10 11.10 7.60 8.15 -2.36 0 49 0 -125
06MAR26 87.50 P 0.00 0.00 0.00 10.65 -2.35 0 0 0 -1
06MAR26 90.00 P 0.00 0.00 0.00 13.15 -2.37 0 0 0 -1
06MAR26 92.50 P 0.00 0.00 0.00 15.65 -2.35 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 18.15 -2.37 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 20.65 -2.35 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 23.15 -2.36 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 25.65 -2.37 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 28.15 -2.36 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 30.65 -2.36 0 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
13MAR26 65.00 P 0.05 0.05 0.03 0.01 -0.01 48 401 503 +401
13MAR26 67.50 P 0.13 0.16 0.06 0.02 -0.07 42 82 121 +10
13MAR26 70.00 P 0.55 0.55 0.11 0.08 -0.27 40 363 550 +233
13MAR26 72.50 P 1.00 1.20 0.27 0.31 -0.66 40 552 601 -29
13MAR26 75.00 P 2.38 2.38 0.68 0.89 -1.17 39 2,402 1,003 +578
13MAR26 77.50 P 3.40 3.40 1.50 1.99 -1.71 39 375 288 -7
13MAR26 80.00 P 5.29 5.29 3.14 3.73 -2.07 40 146 109 -11
13MAR26 82.50 P 5.80 5.80 5.45 5.84 -2.22 40 88 153 +58
13MAR26 85.00 P 11.27 11.27 9.00 8.19 -2.32 40 31 36 +31
13MAR26 87.50 P 0.00 0.00 0.00 10.65 -2.35 0 0 19 0
13MAR26 90.00 P 0.00 0.00 0.00 13.15 -2.37 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 15.65 -2.35 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 18.15 -2.41 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 20.65 -2.41 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 23.15 -2.41 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 25.65 -2.37 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 546 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 197 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 894 0
30MAR26 60.00 P 0.21 0.21 0.16 0.04 -0.06 44 25 1,749 -3
30MAR26 62.50 P 0.38 0.38 0.25 0.11 -0.13 45 137 576 -5
30MAR26 65.00 P 0.65 0.65 0.40 0.26 -0.24 45 38 1,197 +21
30MAR26 67.50 P 1.05 1.05 0.61 0.53 -0.41 45 306 2,562 +182
30MAR26 70.00 P 1.89 1.89 0.94 0.95 -0.67 44 1,133 5,769 +258
30MAR26 72.50 P 2.43 2.43 1.45 1.58 -0.97 43 400 4,961 +181
30MAR26 75.00 P 4.00 4.00 2.23 2.48 -1.19 43 445 12,079 +85
30MAR26 77.50 P 4.70 4.70 3.28 3.68 -1.46 43 185 6,145 +96
30MAR26 80.00 P 7.25 7.38 4.73 5.14 -1.80 42 570 11,379 +315
30MAR26 82.50 P 8.20 8.20 6.50 6.84 -2.04 41 7 6,335 0
30MAR26 85.00 P 11.66 11.66 8.16 8.75 -2.26 39 1,346 22,671 -357
30MAR26 87.50 P 10.33 11.20 10.33 11.16 -2.52 44 13 4,458 -5
30MAR26 90.00 P 16.00 16.00 12.55 13.42 -2.58 44 73 25,304 +47
30MAR26 92.50 P 15.95 15.95 15.95 15.78 -2.65 44 2 4,901 0
30MAR26 95.00 P 20.00 20.00 17.50 18.20 -2.36 44 11 20,292 -8
30MAR26 97.50 P 20.54 20.54 20.54 20.66 -3.01 44 4 9,132 0
30MAR26 100.00 P 26.05 26.05 22.00 23.15 -3.12 0 305 20,903 +101
30MAR26 102.50 P 28.02 28.02 25.20 25.65 -2.37 0 164 3,379 -68
30MAR26 105.00 P 29.04 29.04 27.15 28.15 -2.36 0 3,704 16,380 -1,916
30MAR26 107.50 P 0.00 0.00 0.00 30.65 -2.36 0 0 937 0
30MAR26 110.00 P 0.00 0.00 0.00 33.15 -2.35 0 0 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 35.65 -2.35 0 0 0 0
30MAR26 115.00 P 38.00 38.00 38.00 38.15 -2.35 0 1 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 40.65 -2.35 0 0 1,113 0
30MAR26 120.00 P 0.00 0.00 0.00 43.15 -2.35 0 0 788 0
30MAR26 122.50 P 0.00 0.00 0.00 45.65 -2.35 0 0 1,021 0
30MAR26 125.00 P 47.74 47.74 47.29 48.15 -2.35 0 300 33 0
30MAR26 127.50 P 0.00 0.00 0.00 50.65 -2.35 0 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 53.15 -2.35 0 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 55.65 -2.35 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.15 -2.35 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 60.65 -2.35 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.15 -2.35 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 65.65 -2.35 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 68.15 -2.35 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 70.65 -2.35 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 73.15 -2.35 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 75.65 -2.35 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 78.15 -2.35 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 80.65 -2.35 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 83.15 -2.35 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 85.65 -2.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 88.15 -2.35 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 90.65 -2.35 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 93.15 -2.35 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 95.65 -2.35 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 98.15 -2.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 100.65 -2.35 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 103.15 -2.35 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 105.65 -2.35 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 108.15 -2.35 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 110.65 -2.35 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 113.15 -2.35 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 115.65 -2.35 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 118.15 -2.35 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 120.65 -2.35 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 123.15 -2.35 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 128.15 -2.35 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 133.15 -2.35 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 138.15 -2.35 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 143.15 -2.35 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 148.15 -2.35 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 153.15 -2.35 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 158.15 -2.35 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 163.15 -2.35 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 168.15 -2.35 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 173.15 -2.35 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 178.15 -2.35 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 183.15 -2.35 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 188.15 -2.35 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 193.15 -2.35 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 198.15 -2.35 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 203.15 -2.35 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 208.15 -2.35 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 213.15 -2.35 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 218.15 -2.35 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 223.15 -2.35 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 233.15 -2.35 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 243.15 -2.35 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 50.00 P 0.14 0.14 0.14 0.01 -0.01 41 10 60 +9
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 18 0
29APR26 55.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 231 0
29APR26 57.50 P 0.50 0.50 0.50 0.13 -0.08 41 6 226 +6
29APR26 60.00 P 0.58 0.58 0.58 0.26 -0.14 41 3 472 -1
29APR26 62.50 P 1.10 1.10 0.72 0.48 -0.23 41 121 635 +118
29APR26 65.00 P 1.50 1.50 1.02 0.81 -0.35 41 45 509 +35
29APR26 67.50 P 1.96 1.96 1.32 1.29 -0.50 41 403 1,038 +320
29APR26 70.00 P 2.55 2.55 1.80 1.84 -0.78 40 54 2,344 +30
29APR26 72.50 P 3.36 3.36 2.50 2.66 -0.94 40 128 2,022 +71
29APR26 75.00 P 4.72 4.72 3.48 3.67 -1.11 39 125 4,099 +41
29APR26 77.50 P 4.62 4.87 4.50 4.90 -1.32 39 15 2,060 +5
29APR26 80.00 P 7.88 7.88 6.51 6.31 -1.57 39 6 13,165 -2
29APR26 82.50 P 9.93 9.93 7.85 7.91 -1.86 38 174 2,822 -99
29APR26 85.00 P 11.74 11.74 9.65 9.67 -2.07 37 30 3,289 -25
29APR26 87.50 P 12.15 12.15 11.08 11.58 -2.32 36 12 3,765 -6
29APR26 90.00 P 14.21 14.21 13.20 13.60 -2.56 34 3 3,982 +3
29APR26 92.50 P 0.00 0.00 0.00 16.22 -2.21 40 0 3,640 0
29APR26 95.00 P 0.00 0.00 0.00 18.51 -2.10 41 0 6,621 0
29APR26 97.50 P 0.00 0.00 0.00 20.76 -2.91 38 0 4,018 0
29APR26 100.00 P 24.50 24.50 24.50 23.25 -3.02 40 35 734 +19
29APR26 102.50 P 0.00 0.00 0.00 25.69 -2.33 41 0 209 0
29APR26 105.00 P 0.00 0.00 0.00 28.16 -2.35 41 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 30.65 -2.43 0 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 33.15 -2.35 0 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 35.65 -2.35 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 38.15 -2.35 0 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 40.65 -2.35 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 43.15 -2.35 0 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 45.65 -2.35 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 48.15 -2.35 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 50.65 -2.35 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 53.15 -2.35 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.65 -2.35 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 58.15 -2.35 0 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 60.65 -2.35 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 63.15 -2.35 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 65.65 -2.35 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 68.15 -2.35 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 70.65 -2.35 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 73.15 -2.35 0 0 0 0
28MAY26 45.00 P 0.14 0.14 0.14 0.01 0.00 41 4 28 +4
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.11 -0.04 40 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.20 -0.09 40 0 37 0
28MAY26 57.50 P 0.00 0.00 0.00 0.36 -0.14 40 0 173 0
28MAY26 60.00 P 0.00 0.00 0.00 0.60 -0.22 40 0 692 0
28MAY26 62.50 P 1.30 1.30 1.16 0.95 -0.31 40 33 697 +21
28MAY26 65.00 P 1.77 1.77 1.59 1.42 -0.43 40 133 1,664 +100
28MAY26 67.50 P 2.35 2.35 2.03 1.97 -0.63 40 198 1,207 +176
28MAY26 70.00 P 3.35 3.35 2.72 2.67 -0.84 39 289 1,599 -3
28MAY26 72.50 P 4.57 4.57 3.38 3.57 -0.96 39 281 2,810 +171
28MAY26 75.00 P 5.67 5.67 4.47 4.64 -1.09 39 84 2,524 +74
28MAY26 77.50 P 7.13 7.13 5.50 5.88 -1.30 39 174 4,162 +125
28MAY26 80.00 P 8.73 8.73 7.00 7.26 -1.48 38 850 5,948 -32
28MAY26 82.50 P 9.20 9.20 8.55 8.82 -1.70 38 17 1,688 -1
28MAY26 85.00 P 10.97 10.97 10.07 10.52 -1.93 38 5 3,007 -1
28MAY26 87.50 P 12.82 12.82 12.82 12.72 -1.74 40 9 1,776 0
28MAY26 90.00 P 0.00 0.00 0.00 14.96 -1.81 42 0 1,148 0
28MAY26 92.50 P 19.30 19.30 16.63 16.29 -2.64 34 60 919 +22
28MAY26 95.00 P 0.00 0.00 0.00 18.52 -2.78 34 0 589 0
28MAY26 97.50 P 20.00 20.98 20.00 20.98 -2.69 36 3 169 +1
28MAY26 100.00 P 0.00 0.00 0.00 23.52 -2.75 40 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 25.88 -2.16 40 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 28.27 -2.26 40 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 30.71 -2.37 40 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 33.17 -2.38 40 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 35.65 -2.35 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 38.15 -2.35 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 40.65 -2.35 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 43.15 -2.35 0 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 45.65 -2.35 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 48.15 -2.35 0 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 50.65 -2.35 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 53.15 -2.35 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 55.65 -2.35 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 58.15 -2.35 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 60.65 -2.35 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 63.15 -2.35 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 65.65 -2.35 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 68.15 -2.35 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 70.65 -2.35 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 73.15 -2.35 0 0 0 0
29JUN26 45.00 P 0.29 0.30 0.29 0.04 -0.02 40 6 122 +6
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
29JUN26 47.00 P 0.35 0.35 0.35 0.07 -0.03 40 3 6 +3
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 -0.04 40 3,500 3,505 +3,500
29JUN26 50.00 P 0.00 0.00 0.00 0.15 -0.05 40 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.27 -0.08 40 0 71 0
29JUN26 55.00 P 0.00 0.00 0.00 0.45 -0.12 41 0 175 0
29JUN26 57.50 P 1.26 1.26 1.26 0.71 -0.18 41 30 271 +30
29JUN26 60.00 P 1.52 1.52 1.29 1.06 -0.25 41 41 1,295 +33
29JUN26 62.50 P 1.86 1.86 1.74 1.53 -0.33 41 151 623 +150
29JUN26 65.00 P 2.60 2.60 2.16 2.12 -0.42 41 47 1,563 +2
29JUN26 67.50 P 3.11 3.11 2.71 2.72 -0.68 40 157 7,404 -5
29JUN26 70.00 P 4.36 4.36 3.43 3.50 -0.86 40 62 4,469 -28
29JUN26 72.50 P 4.51 4.52 4.51 4.49 -0.92 39 21 3,086 -15
29JUN26 75.00 P 6.86 6.86 5.53 5.61 -1.03 39 211 17,100 -14
29JUN26 77.50 P 7.28 7.28 6.75 6.86 -1.19 39 52 5,221 -20
29JUN26 80.00 P 9.71 9.73 8.17 8.24 -1.38 39 70 19,938 +30
29JUN26 82.50 P 9.75 10.04 9.53 9.78 -1.55 38 360 4,978 +210
29JUN26 85.00 P 12.10 12.10 11.44 11.41 -1.70 38 78 5,313 0
29JUN26 87.50 P 13.45 13.45 12.86 13.16 -1.97 38 77 2,458 0
29JUN26 90.00 P 0.00 0.00 0.00 15.33 -1.93 39 0 8,438 0
29JUN26 92.50 P 0.00 0.00 0.00 17.15 -2.26 38 0 4,165 0
29JUN26 95.00 P 19.50 19.50 19.50 19.61 -1.97 41 1 15,684 0
29JUN26 97.50 P 0.00 0.00 0.00 21.39 -2.42 37 0 7,354 0
29JUN26 100.00 P 23.80 23.80 23.80 23.52 -3.23 35 1 15,246 +1
29JUN26 102.50 P 26.04 26.04 25.98 26.22 -2.18 40 40 5,163 0
29JUN26 105.00 P 30.26 30.26 30.26 28.27 -2.42 35 90 18,669 +90
29JUN26 107.50 P 0.00 0.00 0.00 30.91 -2.23 40 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 33.30 -2.44 40 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 35.73 -2.43 40 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 38.18 -2.57 40 0 4,313 0
29JUN26 117.50 P 40.00 40.00 40.00 40.66 -2.34 41 1 302 +1
29JUN26 120.00 P 44.82 44.82 44.82 43.15 -2.83 0 9 5,635 +9
29JUN26 122.50 P 0.00 0.00 0.00 45.65 -2.35 0 0 898 0
29JUN26 125.00 P 0.00 0.00 0.00 48.15 -2.35 0 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 50.65 -2.35 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 53.15 -2.35 0 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 55.65 -2.35 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 58.15 -2.35 0 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 60.65 -2.35 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 63.15 -2.35 0 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 65.65 -2.35 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 68.15 -2.35 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 70.65 -2.35 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 73.15 -2.35 0 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 75.65 -2.35 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 78.15 -2.35 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 80.65 -2.57 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.15 -2.35 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 85.65 -2.58 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 88.15 -2.35 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.65 -2.35 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 93.15 -2.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 95.65 -2.35 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 98.15 -2.35 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 100.65 -2.35 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 103.15 -2.35 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 105.65 -2.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 108.15 -2.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 110.65 -2.35 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 113.15 -2.35 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 115.65 -2.35 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 118.15 -2.35 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 120.65 -2.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 123.15 -2.35 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.23 -0.10 39 0 109 0
29SEP26 46.00 P 0.00 0.00 0.00 0.29 -0.10 40 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.34 -0.13 40 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.41 -0.15 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.49 -0.16 40 0 42 0
29SEP26 50.00 P 1.10 1.10 1.07 0.57 -0.20 40 43 820 -20
29SEP26 52.50 P 1.35 1.35 1.35 0.85 -0.25 40 6 294 +6
29SEP26 55.00 P 1.78 1.78 1.78 1.21 -0.31 40 1 489 0
29SEP26 57.50 P 2.10 2.10 2.10 1.65 -0.41 40 10 478 -3
29SEP26 60.00 P 2.85 2.85 2.56 2.19 -0.52 40 6 1,306 0
29SEP26 62.50 P 3.15 3.15 3.15 2.86 -0.59 40 25 697 0
29SEP26 65.00 P 4.05 4.05 4.05 3.63 -0.71 40 1 1,727 -1
29SEP26 67.50 P 4.84 4.84 4.84 4.44 -0.85 40 1 352 -1
29SEP26 70.00 P 0.00 0.00 0.00 5.34 -0.93 39 0 8,031 0
29SEP26 72.50 P 6.54 6.54 6.54 6.31 -1.10 39 95 1,184 +95
29SEP26 75.00 P 8.80 9.00 7.67 7.46 -1.23 38 4 3,073 +1
29SEP26 77.50 P 9.17 9.17 8.88 8.72 -1.37 38 4 3,794 0
29SEP26 80.00 P 0.00 0.00 0.00 10.13 -1.51 38 0 7,616 0
29SEP26 82.50 P 0.00 0.00 0.00 11.60 -1.69 38 0 3,647 0
29SEP26 85.00 P 15.50 15.50 15.50 13.20 -1.46 38 1 6,663 +1
29SEP26 87.50 P 17.18 17.18 15.25 15.16 -1.26 39 140 1,694 +140
29SEP26 90.00 P 19.10 19.10 16.93 16.90 -1.34 38 120 4,339 +120
29SEP26 92.50 P 0.00 0.00 0.00 18.90 -1.37 39 0 2,887 0
29SEP26 95.00 P 21.10 21.10 20.40 20.40 -1.76 36 3 6,423 +3
29SEP26 97.50 P 0.00 0.00 0.00 22.88 -2.19 39 0 2,596 0
29SEP26 100.00 P 0.00 0.00 0.00 25.49 -1.67 42 0 6,703 0
29SEP26 102.50 P 27.50 27.50 27.50 26.96 -2.27 38 2 3,858 +2
29SEP26 105.00 P 0.00 0.00 0.00 29.21 -2.13 38 0 2,903 0
29SEP26 107.50 P 0.00 0.00 0.00 31.43 -2.41 38 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 33.49 -2.65 35 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 36.22 -2.18 39 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 38.56 -2.24 39 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 40.92 -2.33 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 43.33 -2.65 39 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 45.75 -2.30 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 48.20 -2.53 39 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 50.67 -2.58 39 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 53.15 -2.60 0 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 55.65 -2.60 0 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 58.15 -2.60 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 60.65 -2.64 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 63.15 -2.60 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 65.65 -2.63 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.15 -2.60 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 70.65 -2.64 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.15 -2.60 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.65 -2.63 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.15 -2.63 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.65 -2.63 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 83.15 -2.63 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.59 -0.15 40 0 15,360 0
30DEC26 46.00 P 0.00 0.00 0.00 0.67 -0.20 40 0 33 0
30DEC26 47.00 P 1.37 1.37 1.36 0.78 -0.21 40 14 103 +14
30DEC26 48.00 P 1.49 1.49 1.46 0.91 -0.21 40 50 145 +50
30DEC26 49.00 P 1.82 1.82 1.58 1.03 -0.25 40 112 324 +112
30DEC26 50.00 P 1.96 1.96 1.74 1.16 -0.29 40 20 209 -10
30DEC26 52.50 P 2.30 2.30 2.12 1.58 -0.35 40 18 55 +13
30DEC26 55.00 P 2.58 2.58 2.58 2.08 -0.41 40 7 261 0
30DEC26 57.50 P 3.10 3.10 3.10 2.64 -0.54 40 10 147 +10
30DEC26 60.00 P 3.65 3.71 3.65 3.36 -0.56 40 13 1,190 +3
30DEC26 62.50 P 4.75 4.75 4.28 4.13 -0.70 40 86 886 +85
30DEC26 65.00 P 5.13 5.13 5.13 5.01 -0.74 40 4 574 +4
30DEC26 67.50 P 6.57 6.57 5.99 5.88 -0.83 40 11 473 +10
30DEC26 70.00 P 7.42 7.42 7.42 6.83 -0.94 39 1 15,335 +1
30DEC26 72.50 P 0.00 0.00 0.00 7.90 -1.07 39 0 1,501 0
30DEC26 75.00 P 10.08 10.08 9.17 9.07 -1.20 39 242 1,370 +242
30DEC26 77.50 P 11.86 11.86 11.86 10.36 -1.32 38 30 1,042 +30
30DEC26 80.00 P 13.08 13.08 11.83 11.75 -1.44 38 4 9,776 +2
30DEC26 82.50 P 0.00 0.00 0.00 13.19 -1.61 38 4 2,228 +4
30DEC26 85.00 P 0.00 0.00 0.00 14.78 -1.77 38 0 6,983 0
30DEC26 87.50 P 16.40 16.40 16.40 16.40 -1.97 38 2 652 0
30DEC26 90.00 P 0.00 0.00 0.00 18.45 -1.82 39 0 3,582 0
30DEC26 92.50 P 0.00 0.00 0.00 20.37 -1.82 39 0 670 0
30DEC26 95.00 P 21.92 22.09 21.84 21.84 -2.32 38 154 2,743 +59
30DEC26 97.50 P 23.87 23.87 23.87 24.69 -1.48 41 60 1,793 -2
30DEC26 100.00 P 28.10 28.10 26.02 25.85 -1.65 38 236 4,413 +73
30DEC26 102.50 P 29.00 29.00 29.00 28.23 -2.06 39 2 283 0
30DEC26 105.00 P 30.54 30.54 30.21 30.32 -2.17 39 104 449 0
30DEC26 107.50 P 0.00 0.00 0.00 32.44 -2.13 39 0 132 0
30DEC26 110.00 P 35.85 35.85 35.51 34.20 -2.59 36 330 885 +169
30DEC26 112.50 P 0.00 0.00 0.00 36.79 -2.24 38 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 39.01 -2.36 38 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 41.26 -2.33 38 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 43.51 -2.52 37 0 225 0
30DEC26 122.50 P 0.00 0.00 0.00 45.75 -2.66 35 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 48.52 -2.29 39 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 50.90 -2.35 39 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 53.32 -2.43 39 0 128 0
30DEC26 132.50 P 0.00 0.00 0.00 55.75 -2.50 39 0 1 0
30DEC26 135.00 P 59.95 59.95 59.54 58.20 -2.55 39 4 39 +4
30DEC26 137.50 P 0.00 0.00 0.00 60.67 -2.62 40 0 5 0
30DEC26 140.00 P 64.95 64.95 64.90 63.15 -2.60 0 4 34 0
30DEC26 142.50 P 0.00 0.00 0.00 65.65 -2.63 0 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 68.15 -2.63 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 70.65 -2.64 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.15 -2.63 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 75.65 -2.63 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 78.15 -2.63 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.65 -2.63 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.50 -0.28 69 0 118 0
30MAR27 52.50 P 0.00 0.00 0.00 2.28 -0.35 40 0 128 0
30MAR27 55.00 P 0.00 0.00 0.00 2.84 -0.46 40 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 3.56 -0.48 40 0 247 0
30MAR27 60.00 P 0.00 0.00 0.00 4.30 -0.62 40 0 39 0
30MAR27 62.50 P 0.00 0.00 0.00 5.21 -0.63 40 0 13 0
30MAR27 65.00 P 6.17 6.17 6.17 6.04 -0.77 40 1 40 0
30MAR27 67.50 P 7.82 7.82 7.82 6.96 -0.86 39 10 195 0
30MAR27 70.00 P 8.10 8.10 8.00 8.00 -0.91 39 13 251 +10
30MAR27 72.50 P 0.00 0.00 0.00 9.12 -0.97 39 0 140 0
30MAR27 75.00 P 0.00 0.00 0.00 10.29 -1.14 38 0 79 0
30MAR27 77.50 P 11.70 11.70 11.70 11.59 -1.27 38 1 170 +1
30MAR27 80.00 P 0.00 0.00 0.00 13.02 -1.37 38 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 14.46 -1.54 38 0 25 0
30MAR27 85.00 P 0.00 0.00 0.00 16.02 -1.63 38 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 17.64 -1.83 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.70 -1.60 39 0 32 0
30MAR27 92.50 P 0.00 0.00 0.00 21.51 -1.67 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.36 -1.83 39 0 12 0
30MAR27 97.50 P 0.00 0.00 0.00 25.27 -1.80 39 0 4 0
30MAR27 100.00 P 28.50 28.60 27.00 26.84 -1.80 38 31 55 +31
30MAR27 102.50 P 0.00 0.00 0.00 29.20 -2.06 39 0 5 0
TOTAL PUT 27,531 644,647 +4,468
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$ 12.40
30MAR26 6.75 C 0.00 0.00 0.00 5.66 +0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.41 +0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.16 +0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.91 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.66 +0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.41 +0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.16 +0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.91 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.66 +0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.42 +0.14 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.17 +0.13 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.94 +0.17 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.67 +0.14 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.43 +0.14 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.95 +0.10 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.50 +0.10 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.08 +0.08 40 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.74 +0.06 40 0 18 0
30MAR26 12.50 C 0.00 0.00 0.00 0.46 +0.03 39 0 37 0
30MAR26 13.00 C 0.28 0.28 0.28 0.27 +0.02 39 1 1,199 +1
30MAR26 13.50 C 0.16 0.16 0.16 0.16 +0.02 40 1 109 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.08 0.00 39 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 40 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 40 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 92 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 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 3.70 +0.12 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.46 +0.13 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.21 +0.12 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.97 +0.11 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.74 +0.11 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.50 +0.10 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.04 +0.12 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.63 +0.10 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.26 +0.08 37 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.96 +0.06 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.70 +0.04 38 0 41 0
29APR26 13.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 705 0
29APR26 13.50 C 0.00 0.00 0.00 0.34 +0.02 37 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.72 +0.10 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.50 +0.11 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.27 +0.11 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.04 +0.11 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.81 +0.11 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.59 +0.12 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.16 +0.19 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.70 +0.11 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.34 +0.05 34 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 1.07 +0.09 36 0 50 0
28MAY26 12.50 C 0.00 0.00 0.00 0.81 +0.07 36 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.59 +0.05 35 0 18 0
28MAY26 13.50 C 0.00 0.00 0.00 0.43 +0.04 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.30 +0.03 35 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 0.00 34 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 36 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 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.47 +0.11 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.24 +0.12 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.00 +0.12 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.75 +0.11 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.50 +0.09 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.29 +0.11 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.05 +0.09 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.85 +0.11 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 +0.11 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 +0.12 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.78 +0.10 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.45 +0.09 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.16 +0.05 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.94 +0.07 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 +0.06 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 +0.05 37 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 +0.04 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 +0.03 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 37 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 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 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 3.81 +0.17 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 +0.17 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.35 +0.16 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 +0.11 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 +0.09 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.70 +0.06 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.36 +0.10 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.01 +0.09 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 +0.08 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.45 +0.07 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.22 +0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 +0.06 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 +0.05 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 +0.05 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.05 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 +0.03 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.81 +0.13 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 +0.12 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 +0.12 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.22 +0.13 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.02 +0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 +0.12 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.52 +0.11 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.22 +0.10 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.10 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.67 +0.08 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 +0.07 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 +0.06 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.10 +0.05 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 +0.05 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.05 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.56 +0.05 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 +0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 +0.03 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 +0.03 36 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 36 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.90 +0.11 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.70 +0.10 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.52 +0.10 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 +0.10 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.17 +0.09 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.01 +0.09 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 +0.08 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.42 +0.08 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.16 +0.07 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.91 +0.11 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 +0.05 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.48 +0.06 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 +0.07 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 +0.06 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.05 +0.05 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 +0.05 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 +0.05 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 +0.03 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 +0.02 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
TOTAL CALL 2 23,577 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 153 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.05 39 0 477 0
30MAR26 12.00 P 0.33 0.33 0.33 0.31 -0.07 39 10 266 0
30MAR26 12.50 P 0.62 0.62 0.62 0.55 -0.08 39 102 270 0
30MAR26 13.00 P 0.00 0.00 0.00 0.87 -0.09 40 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.26 -0.10 42 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.69 -0.11 43 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.15 -0.14 45 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.63 -0.15 47 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.10 -0.17 0 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.60 -0.16 0 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.10 -0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.62 -0.12 86 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.62 -0.12 95 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.62 -0.12 103 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.60 -0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.60 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.60 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.04 38 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.04 38 0 154 0
29APR26 12.00 P 0.00 0.00 0.00 0.51 -0.06 37 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.75 -0.07 37 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.05 -0.10 37 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.40 -0.11 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.79 -0.12 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.21 -0.14 37 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.68 -0.12 40 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.15 -0.12 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.63 -0.13 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.12 -0.14 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.10 -0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.03 35 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.49 -0.05 33 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 0.71 -0.07 33 0 113 0
28MAY26 12.50 P 0.00 0.00 0.00 0.98 -0.08 33 0 113 0
28MAY26 13.00 P 0.00 0.00 0.00 1.30 -0.09 33 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.70 -0.10 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.10 -0.11 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.52 -0.04 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.88 -0.12 24 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.32 -0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.78 -0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.25 -0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.72 -0.13 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.20 -0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.85 -0.14 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.34 -0.14 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.02 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.03 36 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 -0.04 36 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.05 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 -0.06 36 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.17 -0.07 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.48 -0.13 35 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.87 -0.09 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.25 -0.03 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 -0.08 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.04 -0.09 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 -0.08 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 -0.09 33 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.37 -0.12 28 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.84 -0.11 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.32 -0.11 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.85 -0.14 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.34 -0.14 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.77 -0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.25 -0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.75 -0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.73 -0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.71 -0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.71 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.81 -0.13 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.04 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 -0.04 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 -0.05 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 -0.05 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 -0.06 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 -0.07 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.87 -0.08 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.08 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.60 -0.06 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 -0.08 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 -0.10 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.82 -0.09 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.23 -0.10 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 -0.09 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 -0.02 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 -0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 -0.04 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.53 -0.03 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.97 -0.06 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.44 -0.08 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.92 -0.08 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.90 -0.08 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.83 -0.14 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.82 -0.14 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.01 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.02 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.02 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.03 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 -0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 -0.03 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 -0.05 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 -0.06 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.74 -0.07 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 -0.07 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 -0.08 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 -0.07 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 -0.07 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.93 0.00 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 -0.10 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.70 -0.09 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 -0.10 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 -0.08 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.04 -0.09 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.53 -0.07 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.97 -0.10 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.44 -0.11 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.92 -0.11 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.90 -0.10 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.84 -0.14 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.83 -0.13 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 -0.04 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 -0.04 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 -0.05 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.72 -0.05 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.90 -0.06 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 -0.07 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 -0.06 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.90 -0.08 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.21 -0.09 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 -0.11 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.82 -0.10 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.19 -0.10 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.55 -0.12 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.95 -0.12 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 -0.12 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.77 -0.12 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.20 -0.12 35 0 0 0
TOTAL PUT 112 6,925 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 33.42
06MAR26 23.00 C 0.00 0.00 0.00 10.42 +1.05 0 0 0 0
06MAR26 24.00 C 0.00 0.00 0.00 9.42 +1.05 0 0 0 0
06MAR26 25.00 C 0.00 0.00 0.00 8.42 +1.05 0 0 0 0
06MAR26 26.00 C 0.00 0.00 0.00 7.42 +1.05 0 0 0 -30
06MAR26 27.00 C 0.00 0.00 0.00 6.42 +1.05 0 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 5.42 +1.05 0 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 4.42 +1.07 0 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 3.42 +1.08 0 0 0 -70
06MAR26 31.00 C 1.47 2.92 1.47 2.42 +1.06 0 150 0 -189
06MAR26 32.00 C 0.32 2.00 0.28 1.42 +0.95 0 953 0 -471
06MAR26 33.00 C 0.06 1.08 0.02 0.42 +0.36 0 1,748 80 -1,371
06MAR26 34.00 C 0.01 0.25 0.01 0.00 -0.01 0 2,502 1,298 -370
06MAR26 35.00 C 0.01 0.03 0.01 0.00 -0.01 0 619 1,807 +350
06MAR26 36.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 975 -1
06MAR26 37.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,108 0
06MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
06MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
06MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
06MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
06MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
06MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 10.59 +1.22 170 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 9.59 +1.22 154 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 8.58 +1.21 136 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 7.58 +1.21 121 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 6.58 +1.21 106 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 5.45 +1.08 60 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 4.46 +1.11 54 0 0 0
13MAR26 30.00 C 2.69 3.94 2.69 3.61 +1.14 66 55 158 -1
13MAR26 31.00 C 1.95 2.01 1.95 2.57 +0.93 47 24 168 0
13MAR26 32.00 C 1.03 2.10 0.95 1.77 +0.85 48 374 183 -79
13MAR26 33.00 C 0.41 1.38 0.40 1.01 +0.54 42 651 377 -31
13MAR26 34.00 C 0.26 0.80 0.22 0.53 +0.33 41 939 722 +113
13MAR26 35.00 C 0.11 0.47 0.10 0.24 +0.16 41 4,635 2,020 +1,397
13MAR26 36.00 C 0.06 0.21 0.05 0.10 +0.07 42 2,525 866 +568
13MAR26 37.00 C 0.06 0.10 0.06 0.04 +0.03 43 80 142 +55
13MAR26 38.00 C 0.05 0.06 0.04 0.01 0.00 41 145 166 +104
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
13MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 55 38 38 +38
13MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.61 +1.26 120 0 803 0
30MAR26 21.00 C 0.00 0.00 0.00 12.61 +1.25 110 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.62 +1.26 102 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.63 +1.26 94 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.62 +1.24 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.73 +1.33 85 0 15,871 0
30MAR26 26.00 C 0.00 0.00 0.00 7.66 +1.29 70 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 6.78 +1.39 70 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 5.64 +1.16 52 0 119 0
30MAR26 29.00 C 4.84 4.99 4.84 4.73 +1.00 49 140 117 +60
30MAR26 30.00 C 3.65 4.20 3.65 3.97 +1.09 52 6 546 0
30MAR26 31.00 C 2.20 3.28 2.16 3.12 +0.98 48 220 392 +177
30MAR26 32.00 C 1.61 2.63 1.54 2.34 +0.81 44 1,570 2,689 +48
30MAR26 33.00 C 1.00 2.01 1.00 1.65 +0.61 41 2,047 2,988 -406
30MAR26 34.00 C 0.64 1.47 0.63 1.15 +0.47 40 2,108 2,144 -66
30MAR26 35.00 C 0.42 1.02 0.42 0.77 +0.36 40 3,578 20,869 -1,269
30MAR26 36.00 C 0.29 0.72 0.28 0.49 +0.26 39 1,381 10,979 -4
30MAR26 37.00 C 0.21 0.50 0.21 0.30 +0.17 39 486 7,091 -33
30MAR26 38.00 C 0.16 0.33 0.16 0.17 +0.11 38 1,277 10,504 +30
30MAR26 39.00 C 0.11 0.22 0.10 0.10 +0.07 39 302 10,455 +93
30MAR26 40.00 C 0.09 0.16 0.09 0.05 +0.03 38 874 29,053 -215
30MAR26 41.00 C 0.08 0.12 0.08 0.03 +0.02 39 248 7,232 +229
30MAR26 42.00 C 0.07 0.08 0.06 0.02 +0.01 40 705 7,180 +597
30MAR26 43.00 C 0.05 0.07 0.05 0.01 0.00 40 67 4,842 +8
30MAR26 44.00 C 0.03 0.04 0.03 0.01 0.00 43 103 10,861 -37
30MAR26 45.00 C 0.03 0.04 0.02 0.01 0.00 46 286 12,559 +138
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 49 10 3,642 -10
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,313 0
30MAR26 48.00 C 0.01 0.01 0.01 0.01 0.00 55 10 15,755 +10
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9,724 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 60 11 21,711 -11
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 67 84 12,619 +20
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 8,924 0
30MAR26 60.00 C 0.01 0.01 0.01 0.01 0.00 84 1 22,542 -1
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 136 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 142 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 145 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 147 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 153 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 13.61 +1.22 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.62 +1.21 70 0 0 0
29APR26 22.00 C 11.85 11.85 11.85 11.82 +1.38 79 30 30 +30
29APR26 23.00 C 10.73 10.73 10.73 10.72 +1.25 66 60 30 +30
29APR26 24.00 C 0.00 0.00 0.00 9.76 +1.26 62 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.81 +1.24 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.89 +1.26 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.90 +1.22 50 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 6.00 +1.10 47 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 5.20 +1.03 47 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 4.39 +1.00 45 0 995 0
29APR26 31.00 C 2.85 3.97 2.85 3.63 +0.91 43 77 311 +1
29APR26 32.00 C 2.22 3.06 2.20 2.94 +0.82 41 123 1,706 +20
29APR26 33.00 C 1.64 2.49 1.64 2.32 +0.68 40 448 689 +63
29APR26 34.00 C 1.25 2.03 1.25 1.78 +0.54 38 357 1,333 +36
29APR26 35.00 C 0.99 1.67 0.99 1.36 +0.44 38 3,256 4,076 +1,624
29APR26 36.00 C 0.78 1.24 0.78 1.02 +0.36 37 646 3,788 +308
29APR26 37.00 C 0.61 1.01 0.61 0.74 +0.27 37 391 3,339 +70
29APR26 38.00 C 0.46 0.75 0.46 0.53 +0.21 36 714 3,844 +284
29APR26 39.00 C 0.34 0.57 0.33 0.37 +0.15 36 387 2,337 +64
29APR26 40.00 C 0.25 0.46 0.25 0.25 +0.11 36 1,178 4,053 +382
29APR26 41.00 C 0.24 0.33 0.24 0.17 +0.08 36 979 1,681 +557
29APR26 42.00 C 0.25 0.28 0.25 0.11 +0.05 35 45 2,258 +16
29APR26 43.00 C 0.20 0.23 0.20 0.07 +0.03 35 50 1,034 +20
29APR26 44.00 C 0.13 0.18 0.13 0.05 +0.02 35 31 822 0
29APR26 45.00 C 0.14 0.15 0.13 0.03 +0.01 35 116 1,286 +72
29APR26 46.00 C 0.10 0.11 0.10 0.02 +0.01 35 70 1,490 -40
29APR26 47.00 C 0.09 0.11 0.09 0.01 0.00 34 63 888 -3
29APR26 48.00 C 0.08 0.08 0.08 0.01 0.00 36 20 1,408 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 359 0
29APR26 50.00 C 0.05 0.07 0.05 0.01 0.00 40 145 2,301 +95
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,522 0
29APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 48 22 588 -22
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,379 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 161 0
29APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 62 30 363 +30
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 253 0
28MAY26 23.00 C 0.00 0.00 0.00 10.83 +1.23 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.88 +1.22 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.95 +1.21 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.00 +1.15 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.15 +1.13 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.27 +1.15 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.38 +1.00 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.64 +0.94 40 0 38 0
28MAY26 31.00 C 3.63 3.63 3.63 3.95 +0.81 39 30 400 -30
28MAY26 32.00 C 2.69 3.42 2.69 3.42 +0.81 40 141 948 +128
28MAY26 33.00 C 2.21 3.00 2.21 2.84 +0.69 40 117 388 -35
28MAY26 34.00 C 2.10 2.52 2.10 2.32 +0.57 39 141 753 -51
28MAY26 35.00 C 1.46 2.10 1.46 1.90 +0.49 39 298 2,429 +93
28MAY26 36.00 C 1.52 1.70 1.52 1.55 +0.43 38 69 692 +1
28MAY26 37.00 C 0.92 1.37 0.92 1.25 +0.36 38 119 927 +53
28MAY26 38.00 C 0.80 1.13 0.80 1.00 +0.30 38 64 1,307 +18
28MAY26 39.00 C 0.62 0.98 0.62 0.79 +0.25 38 41 1,583 -1
28MAY26 40.00 C 0.47 0.81 0.47 0.62 +0.20 38 307 4,828 -25
28MAY26 41.00 C 0.70 0.70 0.59 0.49 +0.17 38 35 1,145 0
28MAY26 42.00 C 0.54 0.54 0.54 0.38 +0.14 38 2 1,020 0
28MAY26 43.00 C 0.43 0.43 0.41 0.29 +0.11 38 132 555 +132
28MAY26 44.00 C 0.27 0.38 0.27 0.23 +0.09 38 45 618 +15
28MAY26 45.00 C 0.32 0.34 0.32 0.17 +0.06 38 58 1,327 +56
28MAY26 46.00 C 0.22 0.22 0.22 0.13 +0.05 38 39 81 +39
28MAY26 47.00 C 0.24 0.24 0.24 0.10 +0.04 38 60 64 +14
28MAY26 48.00 C 0.20 0.22 0.20 0.08 +0.03 39 27 97 +27
28MAY26 49.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 193 0
28MAY26 52.50 C 0.09 0.11 0.09 0.02 +0.01 38 4 72 +3
28MAY26 55.00 C 0.07 0.09 0.07 0.01 0.00 39 136 256 +136
28MAY26 57.50 C 0.08 0.08 0.06 0.01 0.00 42 5 127 +3
28MAY26 60.00 C 0.07 0.07 0.07 0.01 0.00 44 1 221 +1
28MAY26 62.50 C 0.05 0.05 0.05 0.01 0.00 47 150 393 +150
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 13.83 +1.27 61 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 12.82 +1.21 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.92 +1.26 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.97 +1.23 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 10.00 +1.18 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.10 +1.16 46 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 8.22 +1.14 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 7.40 +1.14 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.59 +1.17 43 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 5.82 +1.10 42 0 24 0
29JUN26 30.00 C 0.00 0.00 0.00 5.10 +1.04 41 0 77 0
29JUN26 31.00 C 0.00 0.00 0.00 4.30 +0.75 38 0 335 0
29JUN26 32.00 C 4.00 4.00 4.00 3.83 +0.82 40 1 1,046 0
29JUN26 33.00 C 2.56 3.50 2.54 3.27 +0.73 39 138 1,035 +76
29JUN26 34.00 C 2.18 3.00 2.17 2.78 +0.65 39 277 2,607 +172
29JUN26 35.00 C 1.80 2.54 1.80 2.35 +0.57 38 227 1,264 +40
29JUN26 36.00 C 1.59 2.20 1.59 1.98 +0.51 38 197 3,385 -154
29JUN26 37.00 C 1.75 1.80 1.69 1.65 +0.44 38 281 3,738 -80
29JUN26 38.00 C 1.00 1.53 1.00 1.37 +0.37 38 174 6,260 +118
29JUN26 39.00 C 1.21 1.27 1.21 1.13 +0.32 38 135 1,691 0
29JUN26 40.00 C 0.78 1.10 0.78 0.93 +0.27 38 156 4,626 -43
29JUN26 41.00 C 0.63 0.96 0.63 0.76 +0.23 38 5 1,015 -1
29JUN26 42.00 C 0.76 0.80 0.76 0.62 +0.19 38 42 5,387 +42
29JUN26 43.00 C 0.65 0.65 0.65 0.50 +0.16 37 27 2,868 +20
29JUN26 44.00 C 0.49 0.61 0.49 0.40 +0.13 37 9 4,257 +9
29JUN26 45.00 C 0.35 0.53 0.35 0.32 +0.10 37 61 12,725 +2
29JUN26 46.00 C 0.43 0.43 0.43 0.25 +0.08 37 1 1,735 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.06 37 0 1,947 0
29JUN26 48.00 C 0.28 0.32 0.28 0.16 +0.05 37 7 4,924 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 3,604 0
29JUN26 50.00 C 0.22 0.29 0.22 0.10 +0.03 37 98 27,215 -51
29JUN26 52.50 C 0.21 0.21 0.21 0.06 +0.02 37 30 4,260 0
29JUN26 55.00 C 0.19 0.19 0.17 0.03 +0.01 37 73 10,635 0
29JUN26 57.50 C 0.14 0.14 0.14 0.02 +0.01 38 131 3,659 +131
29JUN26 60.00 C 0.07 0.11 0.07 0.01 0.00 38 226 24,973 -131
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4,401 0
29JUN26 65.00 C 0.07 0.08 0.07 0.01 0.00 42 4 14,072 -1
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15,252 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,722 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 14.22 +1.32 55 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 13.29 +1.27 52 0 1 0
29SEP26 22.00 C 12.00 12.00 12.00 12.36 +1.23 49 1 10 +1
29SEP26 23.00 C 0.00 0.00 0.00 11.45 +1.19 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 10.57 +1.18 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.72 +1.15 44 0 7 0
29SEP26 26.00 C 0.00 0.00 0.00 8.91 +1.12 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 8.13 +1.08 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.40 +1.02 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 6.71 +1.14 41 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 6.06 +0.92 40 0 101 0
29SEP26 31.00 C 0.00 0.00 0.00 5.45 +0.99 40 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 4.89 +0.82 39 0 104 0
29SEP26 33.00 C 3.84 4.42 3.84 4.37 +0.75 39 11 308 +5
29SEP26 34.00 C 0.00 0.00 0.00 3.89 +0.69 39 0 138 0
29SEP26 35.00 C 2.90 3.53 2.90 3.48 +0.63 39 19 2,763 -2
29SEP26 36.00 C 3.20 3.22 3.20 3.11 +0.58 39 125 5,499 +125
29SEP26 37.00 C 2.13 2.88 2.13 2.77 +0.53 39 32 1,431 -32
29SEP26 38.00 C 2.04 2.58 2.04 2.47 +0.47 39 8 7,427 +1
29SEP26 39.00 C 2.00 2.32 2.00 2.20 +0.43 39 11 6,140 -11
29SEP26 40.00 C 1.62 2.13 1.62 1.96 +0.40 39 191 3,009 +166
29SEP26 41.00 C 0.00 0.00 0.00 1.75 +0.37 39 0 964 0
29SEP26 42.00 C 0.00 0.00 0.00 1.55 +0.32 39 0 1,359 0
29SEP26 43.00 C 1.49 1.49 1.49 1.38 +0.30 39 4 1,519 0
29SEP26 44.00 C 1.20 1.35 1.20 1.23 +0.27 40 37 2,740 0
29SEP26 45.00 C 0.94 1.28 0.94 1.10 +0.25 40 183 3,013 +3
29SEP26 46.00 C 0.88 1.10 0.88 0.98 +0.23 40 34 1,590 +4
29SEP26 47.00 C 0.81 0.94 0.81 0.87 +0.20 40 2 1,418 0
29SEP26 48.00 C 0.85 0.85 0.85 0.77 +0.18 40 1 1,972 +1
29SEP26 49.00 C 0.71 0.71 0.71 0.69 +0.16 40 1 2,455 +1
29SEP26 50.00 C 0.60 0.79 0.60 0.62 +0.15 41 21 17,282 +11
29SEP26 52.50 C 0.55 0.63 0.55 0.47 +0.12 41 6 3,004 +2
29SEP26 55.00 C 0.43 0.43 0.43 0.35 +0.09 41 4 7,626 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 +0.07 42 0 659 0
29SEP26 60.00 C 0.35 0.39 0.35 0.21 +0.06 42 2 6,973 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 935 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.03 43 0 400 0
29SEP26 70.00 C 0.18 0.18 0.18 0.08 +0.02 44 95 429 0
29SEP26 72.50 C 0.20 0.20 0.20 0.07 +0.02 44 15 348 0
29SEP26 75.00 C 0.14 0.14 0.14 0.05 +0.01 44 2 1,076 +2
29SEP26 77.50 C 0.09 0.09 0.09 0.04 +0.01 44 3 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 14.65 +1.38 53 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 13.77 +1.36 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.91 +1.35 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.06 +1.33 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.26 +1.32 46 0 0 0
30DEC26 25.00 C 10.67 10.67 10.67 10.46 +1.28 45 1 139 +1
30DEC26 26.00 C 0.00 0.00 0.00 9.69 +1.23 44 0 42 0
30DEC26 27.00 C 0.00 0.00 0.00 8.90 +1.14 42 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 8.27 +1.14 42 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 7.53 +1.00 41 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 6.91 +0.97 40 0 128 0
30DEC26 31.00 C 0.00 0.00 0.00 6.35 +0.98 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.77 +0.82 40 0 104 0
30DEC26 33.00 C 0.00 0.00 0.00 5.23 +0.74 39 0 982 0
30DEC26 34.00 C 4.44 4.90 4.44 4.71 +0.62 38 15 460 +10
30DEC26 35.00 C 4.37 4.37 4.37 4.31 +0.62 38 2 798 0
30DEC26 36.00 C 3.20 3.20 3.20 3.95 +0.60 38 2 7,411 -2
30DEC26 37.00 C 3.64 3.64 3.64 3.61 +0.54 39 1 3,433 0
30DEC26 38.00 C 0.00 0.00 0.00 3.31 +0.54 39 0 4,963 0
30DEC26 39.00 C 2.85 3.15 2.85 3.03 +0.50 39 9 1,321 +2
30DEC26 40.00 C 2.84 2.84 2.84 2.77 +0.47 39 2 833 +2
30DEC26 41.00 C 0.00 0.00 0.00 2.54 +0.46 39 1,800 2,233 +1,800
30DEC26 42.00 C 0.00 0.00 0.00 2.33 +0.44 39 0 702 0
30DEC26 43.00 C 0.00 0.00 0.00 2.14 +0.43 40 0 211 0
30DEC26 44.00 C 0.00 0.00 0.00 1.96 +0.40 40 0 452 0
30DEC26 45.00 C 1.67 1.90 1.67 1.80 +0.39 40 56 2,963 -10
30DEC26 46.00 C 0.00 0.00 0.00 1.66 +0.38 40 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 1.52 +0.36 40 0 172 0
30DEC26 48.00 C 1.50 1.50 1.50 1.40 +0.34 40 1 140 0
30DEC26 49.00 C 1.33 1.33 1.33 1.29 +0.33 41 5 152 0
30DEC26 50.00 C 1.03 1.34 0.99 1.19 +0.32 41 71 1,066 -3
30DEC26 52.50 C 0.95 1.06 0.95 0.98 +0.29 41 8 1,496 -6
30DEC26 55.00 C 0.70 0.90 0.70 0.81 +0.26 42 59 1,612 +59
30DEC26 57.50 C 0.00 0.00 0.00 0.68 +0.25 42 0 297 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 +0.22 43 0 704 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 +0.20 43 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 0.41 +0.18 44 0 104 0
30DEC26 67.50 C 0.48 0.48 0.48 0.35 +0.17 44 50 157 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 +0.16 45 0 121 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 +0.15 45 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.13 46 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 +0.12 46 0 26 0
30DEC26 80.00 C 0.26 0.29 0.26 0.18 +0.11 46 102 302 +4
30MAR27 23.00 C 0.00 0.00 0.00 12.52 +1.29 46 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 11.75 +1.28 45 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 10.87 +1.11 43 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 10.27 +1.22 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.57 +1.19 43 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.90 +1.10 42 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 8.26 +1.10 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 +1.01 41 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 7.06 +0.97 40 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 6.50 +0.86 39 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 5.97 +0.78 39 0 3,823 0
30MAR27 34.00 C 0.00 0.00 0.00 5.47 +0.68 38 0 4,807 0
30MAR27 35.00 C 0.00 0.00 0.00 5.07 +0.65 38 0 1,156 0
30MAR27 36.00 C 0.00 0.00 0.00 4.70 +0.62 39 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 4.35 +0.58 39 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 4.03 +0.56 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.74 +0.53 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.47 +0.51 39 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 3.22 +0.49 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.99 +0.47 39 0 66 0
30MAR27 43.00 C 2.37 2.79 2.37 2.77 +0.44 39 171 206 +171
30MAR27 44.00 C 2.46 2.61 2.46 2.58 +0.43 39 12 46 +12
TOTAL CALL 47,690 737,858 +6,199
06MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 131 0
06MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 280 0
06MAR26 30.00 P 0.01 0.01 0.01 0.00 -0.07 0 1 397 0
06MAR26 31.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 216 0
06MAR26 32.00 P 0.25 0.25 0.01 0.00 -0.25 0 193 472 -38
06MAR26 33.00 P 0.90 0.90 0.01 0.00 -0.86 0 719 630 +173
06MAR26 34.00 P 1.56 1.60 0.18 0.58 -1.22 0 1,481 0 -265
06MAR26 35.00 P 2.75 2.75 0.95 1.58 -1.22 0 1,219 0 -345
06MAR26 36.00 P 2.16 2.50 2.16 2.58 -1.22 0 51 0 -216
06MAR26 37.00 P 3.27 3.28 2.95 3.58 -1.22 0 14 0 -117
06MAR26 38.00 P 0.00 0.00 0.00 4.58 -1.22 0 0 0 -89
06MAR26 39.00 P 0.00 0.00 0.00 5.58 -1.22 0 0 0 0
06MAR26 40.00 P 0.00 0.00 0.00 6.58 -1.22 0 0 0 0
06MAR26 41.00 P 0.00 0.00 0.00 7.58 -1.22 0 0 0 0
06MAR26 42.00 P 0.00 0.00 0.00 8.58 -1.22 0 0 0 0
06MAR26 43.00 P 0.00 0.00 0.00 9.58 -1.22 0 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 10.58 -1.22 0 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 11.58 -1.22 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 12.58 -1.22 0 0 0 0
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 10 0
13MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 10 0
13MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 30 0
13MAR26 29.00 P 0.06 0.06 0.02 0.03 -0.08 55 174 528 +152
13MAR26 30.00 P 0.18 0.18 0.04 0.06 -0.14 50 126 460 +50
13MAR26 31.00 P 0.23 0.25 0.08 0.13 -0.24 47 162 538 +141
13MAR26 32.00 P 0.51 0.55 0.17 0.27 -0.39 43 407 376 +59
13MAR26 33.00 P 1.09 1.10 0.36 0.53 -0.67 39 900 357 +225
13MAR26 34.00 P 1.67 1.67 0.77 1.04 -0.88 38 392 253 +128
13MAR26 35.00 P 2.07 2.18 1.42 1.74 -1.12 36 172 95 +35
13MAR26 36.00 P 0.00 0.00 0.00 2.66 -1.15 41 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 3.60 -1.20 41 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 4.58 -1.22 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 5.58 -1.22 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 6.58 -1.22 0 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 7.58 -1.22 0 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 8.58 -1.22 0 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 9.58 -1.22 0 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 10.58 -1.22 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 65 0 618 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 62 0 271 0
30MAR26 25.00 P 0.02 0.02 0.02 0.04 -0.01 58 220 16,686 -20
30MAR26 26.00 P 0.06 0.06 0.04 0.07 -0.01 56 45 801 +40
30MAR26 27.00 P 0.10 0.10 0.07 0.11 -0.03 54 21 1,185 -3
30MAR26 28.00 P 0.15 0.15 0.10 0.17 -0.06 51 227 2,218 +106
30MAR26 29.00 P 0.22 0.24 0.16 0.26 -0.10 49 231 4,259 +123
30MAR26 30.00 P 0.46 0.47 0.24 0.38 -0.17 47 1,043 6,056 -84
30MAR26 31.00 P 0.63 0.63 0.38 0.54 -0.29 44 1,332 4,244 +462
30MAR26 32.00 P 1.19 1.19 0.60 0.78 -0.42 41 1,659 6,482 +677
30MAR26 33.00 P 1.81 1.81 0.95 1.10 -0.61 38 729 9,145 -35
30MAR26 34.00 P 1.85 1.88 1.35 1.60 -0.73 38 1,435 9,405 -369
30MAR26 35.00 P 2.91 2.91 2.01 2.21 -0.87 37 455 27,707 +272
30MAR26 36.00 P 2.86 2.86 2.78 2.92 -0.99 35 31 9,035 -1
30MAR26 37.00 P 4.20 4.20 3.36 3.80 -1.08 37 8 8,312 -6
30MAR26 38.00 P 4.45 4.68 4.45 4.71 -1.12 38 26 6,100 0
30MAR26 39.00 P 0.00 0.00 0.00 5.63 -1.17 38 0 8,893 0
30MAR26 40.00 P 7.40 7.40 6.98 6.60 -1.35 38 65 25,210 -30
30MAR26 41.00 P 7.62 7.62 7.62 7.62 -1.18 46 2 5,932 -2
30MAR26 42.00 P 0.00 0.00 0.00 8.58 -1.22 0 0 17,765 0
30MAR26 43.00 P 0.00 0.00 0.00 9.58 -1.22 0 0 4,119 0
30MAR26 44.00 P 10.38 10.38 10.38 10.58 -1.22 0 19 1,308 0
30MAR26 45.00 P 12.00 12.00 12.00 11.58 -1.22 0 2 836 -2
30MAR26 46.00 P 12.40 12.40 12.40 12.58 -1.22 0 1 834 0
30MAR26 47.00 P 0.00 0.00 0.00 13.58 -1.22 0 0 756 0
30MAR26 48.00 P 0.00 0.00 0.00 14.58 -1.22 0 0 6,084 0
30MAR26 49.00 P 0.00 0.00 0.00 15.58 -1.22 0 0 462 0
30MAR26 50.00 P 0.00 0.00 0.00 16.58 -1.22 0 0 4,421 0
30MAR26 52.50 P 18.96 18.96 18.96 19.08 -1.22 0 4 3,226 0
30MAR26 55.00 P 21.00 21.00 21.00 21.58 -1.22 0 1 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 24.08 -1.22 0 0 492 0
30MAR26 60.00 P 26.19 26.19 26.19 26.58 -1.22 0 1 2,100 0
30MAR26 62.50 P 0.00 0.00 0.00 29.08 -1.22 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.58 -1.22 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.08 -1.22 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.58 -1.22 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.08 -1.22 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.58 -1.22 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.08 -1.22 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 46.58 -1.22 0 0 1,230 0
30MAR26 82.50 P 0.00 0.00 0.00 49.08 -1.22 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.58 -1.22 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 54.08 -1.22 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.58 -1.22 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 59.08 -1.22 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.58 -1.22 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 64.08 -1.22 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.58 -1.22 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 69.08 -1.22 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.58 -1.22 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 74.08 -1.22 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.58 -1.22 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 242 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 132 0
29APR26 23.00 P 0.06 0.06 0.06 0.04 -0.03 48 6 145 +6
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 367 0
29APR26 25.00 P 0.16 0.16 0.13 0.11 -0.06 46 1,410 2,144 +1,328
29APR26 26.00 P 0.19 0.20 0.19 0.17 -0.08 45 462 837 +462
29APR26 27.00 P 0.32 0.32 0.23 0.24 -0.12 44 701 906 +371
29APR26 28.00 P 0.38 0.38 0.30 0.36 -0.16 43 741 1,106 +570
29APR26 29.00 P 0.62 0.62 0.41 0.51 -0.21 42 294 1,425 -49
29APR26 30.00 P 0.80 0.80 0.57 0.71 -0.26 41 446 3,958 -79
29APR26 31.00 P 1.28 1.28 0.82 0.96 -0.34 39 316 2,358 +196
29APR26 32.00 P 1.49 1.49 1.11 1.28 -0.41 38 514 3,080 +124
29APR26 33.00 P 2.13 2.13 1.51 1.67 -0.54 37 515 2,588 +435
29APR26 34.00 P 2.87 2.87 1.97 2.13 -0.67 36 332 4,031 -26
29APR26 35.00 P 2.98 2.98 2.16 2.70 -0.82 35 234 8,063 +23
29APR26 36.00 P 3.80 3.80 3.80 3.35 -0.91 34 1 3,421 -1
29APR26 37.00 P 0.00 0.00 0.00 4.06 -1.02 33 0 3,536 0
29APR26 38.00 P 0.00 0.00 0.00 4.84 -1.14 32 0 1,990 0
29APR26 39.00 P 0.00 0.00 0.00 5.73 -1.18 32 0 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 6.73 -1.22 36 0 293 0
29APR26 41.00 P 0.00 0.00 0.00 7.64 -1.18 34 0 51 0
29APR26 42.00 P 0.00 0.00 0.00 8.61 -1.19 35 0 93 0
29APR26 43.00 P 9.51 9.51 9.51 9.59 -1.21 35 19 75 0
29APR26 44.00 P 0.00 0.00 0.00 10.58 -1.22 0 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 11.58 -1.22 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 12.58 -1.22 0 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 13.58 -1.22 0 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 14.58 -1.22 0 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.58 -1.22 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.58 -1.22 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.08 -1.22 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.58 -1.22 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.08 -1.22 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.58 -1.22 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.08 -1.22 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.58 -1.22 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.08 -1.22 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.58 -1.22 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.08 -1.22 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.58 -1.22 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.08 -1.22 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.58 -1.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 -0.04 44 0 65 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 -0.07 43 0 526 0
28MAY26 26.00 P 0.40 0.40 0.29 0.30 -0.10 42 220 968 +101
28MAY26 27.00 P 0.53 0.53 0.53 0.41 -0.13 41 30 1,265 0
28MAY26 28.00 P 0.55 0.55 0.55 0.57 -0.16 41 30 1,333 +30
28MAY26 29.00 P 0.66 0.75 0.66 0.77 -0.22 40 122 766 +58
28MAY26 30.00 P 1.22 1.22 0.88 1.02 -0.27 39 113 1,552 +78
28MAY26 31.00 P 1.58 1.58 1.20 1.31 -0.35 39 426 2,671 +195
28MAY26 32.00 P 2.00 2.00 1.53 1.67 -0.43 38 386 2,185 +87
28MAY26 33.00 P 1.93 2.07 1.93 2.10 -0.53 37 81 3,139 +30
28MAY26 34.00 P 2.92 2.92 2.41 2.58 -0.64 36 206 1,548 -31
28MAY26 35.00 P 3.37 3.37 2.99 3.15 -0.72 36 62 1,911 +1
28MAY26 36.00 P 0.00 0.00 0.00 3.78 -0.93 36 0 527 0
28MAY26 37.00 P 0.00 0.00 0.00 4.47 -1.02 35 0 584 0
28MAY26 38.00 P 5.60 5.60 5.60 5.37 -0.90 38 1 870 0
28MAY26 39.00 P 0.00 0.00 0.00 6.09 -1.04 36 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 7.01 -1.00 38 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 7.84 -1.08 36 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 8.68 -1.17 34 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.69 -1.11 37 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 10.66 -1.17 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.62 -1.19 38 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 12.60 -1.20 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.59 -1.21 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.58 -1.22 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.58 -1.22 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.58 -1.22 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.08 -1.22 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.58 -1.22 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.08 -1.22 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.58 -1.22 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.08 -1.22 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.58 -1.22 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.08 -1.22 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.58 -1.22 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.08 -1.22 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.58 -1.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 190 0
29JUN26 21.00 P 0.12 0.14 0.12 0.05 -0.04 41 108 340 +100
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.08 40 0 40 0
29JUN26 24.00 P 0.32 0.32 0.28 0.19 -0.11 40 33 170 +33
29JUN26 25.00 P 0.35 0.35 0.35 0.28 -0.14 40 1 796 0
29JUN26 26.00 P 0.53 0.53 0.53 0.41 -0.17 40 100 1,359 +100
29JUN26 27.00 P 0.00 0.00 0.00 0.57 -0.18 39 0 1,293 0
29JUN26 28.00 P 0.80 0.80 0.72 0.76 -0.21 39 32 2,911 -1
29JUN26 29.00 P 1.09 1.09 0.90 0.97 -0.28 38 60 3,511 +60
29JUN26 30.00 P 1.50 1.52 1.15 1.26 -0.32 38 388 3,714 +357
29JUN26 31.00 P 1.90 1.90 1.50 1.60 -0.36 37 64 2,958 -4
29JUN26 32.00 P 2.13 2.13 1.84 1.98 -0.42 37 260 4,534 +220
29JUN26 33.00 P 2.59 2.59 2.50 2.44 -0.50 37 144 8,599 +43
29JUN26 34.00 P 3.25 3.25 2.77 2.94 -0.58 36 170 11,167 +10
29JUN26 35.00 P 3.33 3.50 3.33 3.50 -0.72 36 6 11,314 -1
29JUN26 36.00 P 5.07 5.07 4.04 4.12 -0.80 36 61 5,374 +29
29JUN26 37.00 P 0.00 0.00 0.00 4.80 -0.94 35 0 12,032 0
29JUN26 38.00 P 0.00 0.00 0.00 5.49 -1.11 35 0 10,619 0
29JUN26 39.00 P 0.00 0.00 0.00 6.30 -1.17 35 0 5,847 0
29JUN26 40.00 P 7.70 7.70 7.70 7.12 -1.18 35 1 10,975 -1
29JUN26 41.00 P 8.16 8.16 7.93 7.93 -1.15 34 5 9,184 -2
29JUN26 42.00 P 0.00 0.00 0.00 8.82 -1.32 34 0 2,369 0
29JUN26 43.00 P 9.96 10.36 9.96 10.13 -0.76 44 7 852 -5
29JUN26 44.00 P 10.52 11.10 9.93 11.08 -0.75 45 7 3,087 -3
29JUN26 45.00 P 0.00 0.00 0.00 11.85 -0.99 42 0 17,837 0
29JUN26 46.00 P 0.00 0.00 0.00 12.65 -1.17 37 0 895 0
29JUN26 47.00 P 0.00 0.00 0.00 13.61 -1.19 36 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.59 -1.21 36 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 15.58 -1.22 0 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 16.58 -1.22 0 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.08 -1.22 0 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 21.58 -1.22 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 24.08 -1.22 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 26.58 -1.22 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.08 -1.22 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 31.58 -1.22 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.08 -1.22 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.58 -1.22 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.08 -1.22 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.58 -1.22 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.08 -1.22 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.58 -1.22 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.08 -1.22 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.58 -1.22 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.08 -1.22 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.58 -1.22 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.08 -1.22 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.58 -1.22 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.08 -1.22 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.58 -1.22 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.08 -1.22 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.58 -1.22 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.08 -1.22 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.58 -1.22 0 0 0 0
29SEP26 20.00 P 0.26 0.26 0.25 0.12 -0.02 39 2 1,106 0
29SEP26 21.00 P 0.31 0.31 0.31 0.18 -0.03 39 3 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 332 0
29SEP26 23.00 P 0.55 0.55 0.55 0.37 -0.07 39 100 598 +100
29SEP26 24.00 P 0.68 0.68 0.68 0.51 -0.09 39 100 123 +74
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.12 39 0 538 0
29SEP26 26.00 P 0.93 0.93 0.93 0.88 -0.16 39 100 1,291 +100
29SEP26 27.00 P 1.15 1.15 1.15 1.13 -0.19 39 60 1,159 0
29SEP26 28.00 P 1.48 1.48 1.34 1.37 -0.25 38 109 4,830 -1
29SEP26 29.00 P 1.92 1.92 1.60 1.65 -0.30 38 246 1,355 +30
29SEP26 30.00 P 2.34 2.34 2.00 1.98 -0.36 37 157 7,652 +104
29SEP26 31.00 P 0.00 0.00 0.00 2.38 -0.40 37 0 1,565 0
29SEP26 32.00 P 2.97 2.97 2.83 2.81 -0.43 37 3 1,809 +2
29SEP26 33.00 P 3.43 3.43 3.35 3.28 -0.50 37 17 4,003 +12
29SEP26 34.00 P 0.00 0.00 0.00 3.80 -0.56 36 0 1,993 0
29SEP26 35.00 P 0.00 0.00 0.00 4.37 -0.63 36 0 9,541 0
29SEP26 36.00 P 5.42 5.42 5.05 4.99 -0.74 36 5 22,108 -3
29SEP26 37.00 P 5.70 5.70 5.64 5.64 -0.82 36 60 5,084 -60
29SEP26 38.00 P 0.00 0.00 0.00 6.33 -0.88 36 0 7,008 0
29SEP26 39.00 P 0.00 0.00 0.00 7.07 -1.22 36 1 9,130 +1
29SEP26 40.00 P 7.66 7.66 7.66 7.83 -0.96 36 3 4,488 0
29SEP26 41.00 P 0.00 0.00 0.00 8.63 -0.96 36 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 9.39 -1.05 36 0 938 0
29SEP26 43.00 P 10.05 10.10 10.05 10.26 -1.20 36 37 2,628 -7
29SEP26 44.00 P 0.00 0.00 0.00 11.13 -1.01 36 0 1,769 0
29SEP26 45.00 P 11.87 11.87 11.87 12.23 -0.96 40 5 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 12.86 -1.16 35 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 13.75 -1.19 34 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 14.63 -1.24 32 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 15.85 -0.95 40 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 16.79 -1.12 40 0 7,666 0
29SEP26 52.50 P 0.00 0.00 0.00 19.18 -1.16 41 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.61 -1.19 41 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.08 -1.22 0 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.58 -1.22 0 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 29.08 -1.22 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 31.58 -1.22 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.08 -1.22 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.58 -1.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.08 -1.22 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.58 -1.22 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.08 -1.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.58 -1.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.08 -1.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.58 -1.22 0 0 0 0
30DEC26 20.00 P 0.46 0.46 0.44 0.44 +0.13 44 36 598 +17
30DEC26 21.00 P 0.54 0.54 0.52 0.55 +0.12 43 20 116 +20
30DEC26 22.00 P 0.00 0.00 0.00 0.67 +0.08 42 0 166 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 +0.05 42 0 8 0
30DEC26 24.00 P 0.97 0.97 0.94 1.01 +0.03 41 16 459 +10
30DEC26 25.00 P 0.00 0.00 0.00 1.21 -0.03 41 0 1,360 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.07 40 0 403 0
30DEC26 27.00 P 1.80 1.80 1.72 1.70 -0.14 40 2 697 -1
30DEC26 28.00 P 1.88 1.88 1.88 2.00 -0.17 39 10 926 0
30DEC26 29.00 P 2.37 2.37 2.37 2.31 -0.22 39 100 1,075 +100
30DEC26 30.00 P 2.88 2.88 2.61 2.67 -0.26 38 108 4,134 -86
30DEC26 31.00 P 3.00 3.00 3.00 3.04 -0.35 38 5 1,220 0
30DEC26 32.00 P 3.87 3.87 3.44 3.47 -0.41 37 1,875 4,870 +1,875
30DEC26 33.00 P 3.93 3.93 3.93 3.93 -0.48 37 50 2,122 0
30DEC26 34.00 P 4.40 4.40 4.40 4.39 -0.60 36 9 1,318 +9
30DEC26 35.00 P 0.00 0.00 0.00 4.97 -0.64 36 0 3,719 0
30DEC26 36.00 P 0.00 0.00 0.00 5.58 -0.69 36 0 7,294 0
30DEC26 37.00 P 6.51 6.54 6.19 6.24 -1.01 36 108 3,165 -60
30DEC26 38.00 P 0.00 0.00 0.00 6.95 -0.78 37 0 4,571 0
30DEC26 39.00 P 0.00 0.00 0.00 7.66 -0.87 36 0 2,146 0
30DEC26 40.00 P 7.70 7.70 7.70 8.40 -0.92 37 3 1,986 0
30DEC26 41.00 P 0.00 0.00 0.00 9.17 -0.96 37 0 493 0
30DEC26 42.00 P 0.00 0.00 0.00 9.95 -0.98 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.72 -1.02 36 0 619 0
30DEC26 44.00 P 11.40 11.43 11.40 11.61 -0.98 37 33 119 +29
30DEC26 45.00 P 0.00 0.00 0.00 12.45 -1.02 37 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.29 -1.05 37 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.16 -1.07 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.04 -1.07 37 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 15.86 -1.16 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.79 -1.17 35 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 19.42 -1.02 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.79 -1.07 41 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 24.20 -1.11 42 0 0 0
30DEC26 60.00 P 27.50 27.50 27.50 26.64 -1.16 42 40 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.10 -1.20 43 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 31.58 -1.22 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.08 -1.22 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.58 -1.22 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.08 -1.22 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.58 -1.22 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.08 -1.22 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.58 -1.22 0 0 0 0
30MAR27 23.00 P 1.12 1.12 1.07 1.10 -0.03 41 21 26 +5
30MAR27 24.00 P 1.36 1.36 1.30 1.31 -0.08 41 14 17 -14
30MAR27 25.00 P 1.43 1.43 1.43 1.56 -0.11 40 10 10 +10
30MAR27 26.00 P 0.00 0.00 0.00 1.81 -0.14 40 0 296 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 -0.15 39 0 471 0
30MAR27 28.00 P 2.47 2.47 2.47 2.42 -0.19 39 35 187 +35
30MAR27 29.00 P 3.01 3.01 3.01 2.78 -0.24 38 95 322 +95
30MAR27 30.00 P 3.03 3.10 3.00 3.15 -0.29 38 31 320 +20
30MAR27 31.00 P 3.52 3.52 3.52 3.54 -0.36 38 2 32 +2
30MAR27 32.00 P 0.00 0.00 0.00 3.98 -0.41 37 0 32 0
30MAR27 33.00 P 0.00 0.00 0.00 4.42 -0.52 37 0 3,800 0
30MAR27 34.00 P 0.00 0.00 0.00 4.92 -0.61 36 0 4,801 0
30MAR27 35.00 P 0.00 0.00 0.00 5.51 -0.62 36 0 1,000 0
30MAR27 36.00 P 0.00 0.00 0.00 6.09 -0.65 36 0 120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.75 -0.78 36 0 65 0
30MAR27 38.00 P 7.31 7.31 7.31 7.41 -0.85 36 85 115 +85
30MAR27 39.00 P 0.00 0.00 0.00 8.18 -0.83 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.93 -0.82 37 0 10 0
30MAR27 41.00 P 10.10 10.10 10.10 9.65 -0.89 37 40 41 +40
30MAR27 42.00 P 0.00 0.00 0.00 10.42 -0.91 37 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 11.20 -0.95 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.01 -0.96 37 0 0 0
TOTAL PUT 26,439 580,304 +8,408
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$ 21.42
30MAR26 3.90 C 0.00 0.00 0.00 17.53 -1.00 233 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.43 -0.98 228 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.33 -0.95 224 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.23 -1.04 219 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.13 -0.87 215 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.03 -0.85 211 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.92 -0.95 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.83 -0.88 202 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.73 -0.97 198 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.63 -1.06 194 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.53 -1.05 190 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.52 -0.92 304 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.17 -0.88 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 15.93 -1.02 163 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.68 -1.03 147 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.43 -1.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.18 -0.92 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.93 -1.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.70 -0.85 192 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.47 -0.90 205 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.18 -0.83 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.93 -1.04 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.68 -0.96 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.43 -0.78 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.18 -0.93 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.97 -0.98 170 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.70 -0.86 147 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.42 -1.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.24 -0.95 166 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.94 -1.03 115 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.69 -0.78 111 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.55 -0.87 173 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.94 -1.00 97 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.44 -0.80 87 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.94 -1.01 75 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.44 -1.08 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.94 -0.84 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.44 -0.78 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.94 -0.84 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.45 -1.02 67 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.95 -0.81 61 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.57 -0.87 93 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 5.96 -0.98 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.47 -0.75 57 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.99 -0.93 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.62 -0.81 71 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.18 -0.58 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.52 -0.94 46 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.19 -0.80 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.77 -0.79 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.40 -0.73 56 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 2.10 -0.64 58 0 7 0
30MAR26 21.00 C 1.36 1.36 1.36 1.47 -0.57 56 2 45 0
30MAR26 22.00 C 1.10 1.15 1.03 1.04 -0.42 58 4 121 +4
30MAR26 23.00 C 0.67 0.68 0.67 0.68 -0.33 57 2 360 0
30MAR26 24.00 C 0.44 0.44 0.40 0.45 -0.22 58 4 116 0
30MAR26 25.00 C 0.35 0.35 0.25 0.29 -0.14 59 4 141 0
30MAR26 26.00 C 0.16 0.16 0.16 0.18 -0.09 59 1 35 -1
30MAR26 27.00 C 0.10 0.10 0.10 0.11 -0.05 60 1 14 -1
30MAR26 28.00 C 0.06 0.06 0.06 0.06 -0.04 59 2 53 -2
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 3 0
30MAR26 30.00 C 0.03 0.03 0.02 0.02 -0.01 59 4 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 33.00 C 0.01 0.01 0.01 0.01 0.00 67 1 50 -1
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 7.02 -0.94 54 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.60 -0.90 62 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.22 -0.75 68 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.60 -0.95 52 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.13 -0.95 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.81 -0.77 58 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.39 -0.69 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.08 -0.67 60 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.54 -0.79 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.19 -0.62 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.85 -0.73 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.69 -0.54 58 0 26 0
29APR26 21.00 C 2.11 2.11 2.11 2.03 -0.57 54 1 2 +1
29APR26 22.00 C 0.00 0.00 0.00 1.61 -0.45 55 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 1.24 -0.37 55 0 184 0
29APR26 24.00 C 0.97 0.97 0.97 0.94 -0.30 55 2 24 +2
29APR26 25.00 C 0.80 0.80 0.65 0.72 -0.22 56 2 154 +1
29APR26 26.00 C 0.65 0.65 0.65 0.53 -0.17 56 1 49 0
29APR26 27.00 C 0.44 0.44 0.44 0.37 -0.15 55 1 3 +1
29APR26 28.00 C 0.35 0.35 0.35 0.28 -0.10 56 1 13 -1
29APR26 29.00 C 0.00 0.00 0.00 0.20 -0.08 55 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.14 -0.06 55 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 -0.04 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 5.82 -0.88 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.36 -0.82 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.09 -0.59 58 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.53 -0.81 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.30 -0.71 55 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.97 -0.59 56 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.53 -0.73 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.34 -0.57 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.07 -0.37 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.42 -0.46 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.99 -0.48 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.61 -0.41 53 0 1 0
28MAY26 24.00 C 0.00 0.00 0.00 1.32 -0.32 54 0 1 0
28MAY26 25.00 C 1.10 1.10 1.10 1.07 -0.25 54 2 2 +1
28MAY26 26.00 C 0.00 0.00 0.00 0.88 -0.17 55 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.69 -0.15 55 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.55 -0.11 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.43 -0.09 55 0 2 0
28MAY26 30.00 C 0.36 0.36 0.36 0.33 -0.07 55 1 0 -1
28MAY26 31.00 C 0.00 0.00 0.00 0.26 -0.05 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 16.83 -1.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.75 -0.95 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.65 -1.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.56 -1.02 102 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.52 -0.93 140 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.21 -1.01 90 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.96 -0.99 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.71 -1.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.46 -0.98 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.22 -0.88 85 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.97 -1.03 79 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.72 -0.99 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.47 -0.99 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.22 -0.93 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.97 -1.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.73 -0.96 69 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.48 -0.78 63 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.23 -0.88 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.98 -0.97 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.73 -0.83 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.49 -1.06 61 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.24 -0.95 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.99 -0.98 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.74 -0.78 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.55 -0.87 74 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.00 -0.99 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.51 -0.98 52 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.10 -0.86 68 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 9.50 -1.02 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.06 -0.87 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.67 -0.84 62 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 8.13 -0.89 54 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 7.66 -1.00 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.30 -0.89 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.72 -0.79 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.42 -0.75 56 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 5.96 -0.88 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.58 -0.81 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.15 -0.86 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.79 -0.77 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.53 -0.59 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.11 -0.76 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.92 -0.59 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.56 -0.52 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.21 -0.69 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.74 -0.49 53 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 2.31 -0.50 53 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 1.94 -0.43 53 0 16 0
29JUN26 24.00 C 0.00 0.00 0.00 1.63 -0.37 54 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 1.36 -0.31 54 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 1.13 -0.25 54 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.92 -0.23 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.76 -0.19 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.62 -0.16 54 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.50 -0.14 54 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.41 -0.12 54 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 -0.10 54 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 -0.08 54 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 -0.08 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.98 -0.97 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.74 -0.82 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.49 -1.06 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.24 -0.95 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.00 -0.97 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.75 -0.78 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.55 -0.87 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.03 -0.96 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.51 -0.98 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.10 -0.86 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.67 -0.85 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.14 -0.93 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.73 -0.89 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.20 -1.02 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.80 -0.95 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.48 -0.93 53 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.97 -0.91 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.60 -1.00 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.24 -0.87 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 5.87 -0.86 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.58 -0.76 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.22 -0.67 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.91 -0.66 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.60 -0.79 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.36 -0.77 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 4.04 -0.76 49 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.88 -0.67 51 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 3.39 -0.71 51 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 3.00 -0.56 51 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 2.66 -0.51 51 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 2.36 -0.46 52 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 2.09 -0.42 52 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 1.85 -0.37 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.62 -0.34 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.42 -0.30 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.23 -0.29 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.05 -0.27 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.91 -0.26 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.80 -0.20 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 -0.17 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 -0.15 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.10 -0.97 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 9.67 -1.00 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.26 -0.88 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.85 -0.85 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.33 -0.99 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.95 -1.00 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.65 -0.87 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.28 -0.91 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.93 -0.86 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.61 -0.83 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.27 -0.86 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.15 -0.71 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.83 -0.68 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.45 -0.78 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 5.18 -0.76 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.91 -0.84 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.67 -0.69 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.45 -0.71 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.05 -0.61 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.66 -0.58 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.32 -0.54 51 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.01 -0.50 51 0 0 0
30DEC26 25.00 C 2.88 2.88 2.88 2.74 -0.46 51 1 12 +1
30DEC26 26.00 C 0.00 0.00 0.00 2.55 -0.39 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.30 -0.36 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.05 -0.36 52 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 1.87 -0.30 52 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 -0.30 52 0 15 0
30DEC26 31.00 C 1.70 1.70 1.70 1.51 -0.23 52 8 20 0
30DEC26 32.00 C 0.00 0.00 0.00 1.37 -0.19 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.23 -0.24 52 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.10 -0.23 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.71 - 48 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 6.42 -0.86 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.17 -0.82 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.92 -0.79 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.68 -0.71 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.44 -0.74 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.20 -0.69 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.99 -0.70 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.60 -0.65 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.29 -0.53 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.91 -0.56 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.54 -0.59 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.27 -0.54 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.02 -0.48 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.79 -0.41 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.59 -0.37 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.41 -0.31 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.23 -0.25 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.05 -0.25 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.87 -0.25 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.72 -0.21 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.54 -0.24 51 0 0 0
TOTAL CALL 45 3,210 +4
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 257 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 0.00 250 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 0.00 243 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 239 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 226 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 0.00 202 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 196 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 190 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 184 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 0.00 173 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0
30MAR26 15.50 P 0.01 0.01 0.01 0.02 +0.01 61 2 62 +2
30MAR26 16.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 +0.02 59 0 16 0
30MAR26 17.00 P 0.06 0.06 0.06 0.08 +0.04 59 2 26 +2
30MAR26 17.50 P 0.00 0.00 0.00 0.12 +0.05 58 0 47 0
30MAR26 18.00 P 0.17 0.21 0.17 0.17 +0.07 58 5 13 +5
30MAR26 18.50 P 0.23 0.29 0.23 0.25 +0.11 58 4 5 0
30MAR26 19.00 P 0.40 0.40 0.40 0.36 +0.15 58 1 58 +1
30MAR26 19.50 P 0.45 0.60 0.45 0.51 +0.20 60 13 124 +7
30MAR26 20.00 P 0.61 0.63 0.61 0.67 +0.26 59 2 190 0
30MAR26 21.00 P 1.07 1.12 1.01 1.10 +0.38 60 6 139 +1
30MAR26 22.00 P 1.52 1.52 1.45 1.63 +0.48 60 4 106 0
30MAR26 23.00 P 2.26 2.26 2.26 2.32 +0.60 62 5 85 0
30MAR26 24.00 P 0.00 0.00 0.00 3.06 +0.68 62 0 51 0
30MAR26 25.00 P 0.00 0.00 0.00 3.73 +0.65 51 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 4.85 +0.82 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.79 +0.93 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.74 +0.88 76 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 7.66 +0.83 73 0 0 0
30MAR26 30.00 P 8.86 8.86 8.86 8.79 +0.98 95 10 10 +10
30MAR26 31.00 P 0.00 0.00 0.00 9.64 +0.84 82 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.69 +0.89 96 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.61 +0.81 86 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.67 +0.87 104 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 +0.02 56 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.07 +0.03 55 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.11 +0.04 56 0 2 0
29APR26 16.00 P 0.16 0.16 0.16 0.15 +0.05 55 2 3 +2
29APR26 16.50 P 0.22 0.22 0.22 0.21 +0.07 55 1 4 +1
29APR26 17.00 P 0.00 0.00 0.00 0.29 +0.09 56 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.38 +0.11 56 0 0 0
29APR26 18.00 P 0.46 0.46 0.46 0.46 +0.12 54 1 6 +1
29APR26 18.50 P 0.58 0.58 0.58 0.62 +0.18 56 1 3 +1
29APR26 19.00 P 0.00 0.00 0.00 0.77 +0.21 56 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 0.95 +0.25 56 0 20 0
29APR26 20.00 P 1.12 1.12 1.12 1.13 +0.28 55 1 50 0
29APR26 21.00 P 0.00 0.00 0.00 1.62 +0.39 57 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 2.15 +0.45 56 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 2.79 +0.53 57 0 13 0
29APR26 24.00 P 0.00 0.00 0.00 3.53 +0.63 58 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 4.29 +0.77 58 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 5.17 +0.88 61 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.90 +0.61 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.77 +0.79 54 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.78 +0.88 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.79 +0.87 66 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.70 +0.85 63 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.69 +0.85 67 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.68 +0.86 70 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.67 +0.87 72 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.32 +0.10 55 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.40 +0.12 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.51 +0.15 55 0 0 0
28MAY26 17.50 P 0.63 0.63 0.63 0.61 +0.15 54 1 2 -1
28MAY26 18.00 P 0.73 0.73 0.73 0.75 +0.20 54 2 25 0
28MAY26 18.50 P 0.00 0.00 0.00 0.90 +0.21 54 0 15 0
28MAY26 19.00 P 1.10 1.10 1.10 1.06 +0.23 54 1 35 +1
28MAY26 19.50 P 0.00 0.00 0.00 1.24 +0.26 54 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 1.43 +0.27 53 0 32 0
28MAY26 21.00 P 0.00 0.00 0.00 1.97 +0.40 55 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.51 +0.45 55 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 3.14 +0.51 55 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 3.84 +0.58 56 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 4.66 +0.61 58 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 5.42 +0.72 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.11 +0.52 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.02 +0.70 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.06 +1.02 62 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.80 +0.79 55 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.90 +0.88 64 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.83 +0.99 64 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.68 +0.85 58 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.70 +0.85 63 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.04 54 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.05 54 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 +0.06 54 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 +0.08 54 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.42 +0.09 54 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 +0.11 54 0 11 0
29JUN26 16.50 P 0.00 0.00 0.00 0.64 +0.12 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.77 +0.14 54 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.91 +0.19 54 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.08 +0.22 54 0 47 0
29JUN26 18.50 P 0.00 0.00 0.00 1.24 +0.23 53 0 1 0
29JUN26 19.00 P 1.40 1.40 1.40 1.43 +0.25 53 1 19 -1
29JUN26 19.50 P 0.00 0.00 0.00 1.64 +0.28 53 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 1.88 +0.31 53 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.38 +0.37 53 0 53 0
29JUN26 22.00 P 0.00 0.00 0.00 2.96 +0.45 53 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.61 +0.52 54 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.22 +0.48 52 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.99 +0.57 53 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 5.74 +0.58 52 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 6.60 +0.67 54 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 7.54 +0.79 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.45 +0.97 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.33 +0.88 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.24 +0.91 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.18 +0.94 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.95 +0.78 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.07 +1.03 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.03 52 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.03 52 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.04 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 +0.05 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 +0.08 52 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 +0.10 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 +0.11 52 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 0.82 +0.12 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 +0.15 52 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.13 +0.17 52 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 +0.20 52 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 +0.22 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.64 +0.20 52 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.85 +0.24 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.09 +0.27 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.31 +0.28 52 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.57 +0.32 52 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.12 +0.38 52 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.72 +0.44 52 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 4.37 +0.41 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.06 +0.46 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.77 +0.49 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.55 +0.62 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.38 +0.68 55 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.15 +0.67 55 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 8.99 +0.72 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.92 +0.82 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.72 +0.76 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.71 +0.90 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.61 +0.92 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.54 +1.01 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.04 52 0 1 0
30DEC26 12.00 P 0.40 0.40 0.40 0.38 +0.04 52 1 1 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.06 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.05 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 +0.07 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 +0.08 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.09 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.04 +0.14 51 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 +0.14 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.32 +0.09 51 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 +0.15 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.70 +0.18 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 +0.20 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.11 +0.22 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.30 +0.20 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.54 +0.22 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.80 +0.26 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 +0.29 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.65 +0.27 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.31 +0.38 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.93 +0.40 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.58 +0.42 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.30 +0.54 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.12 +0.65 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.90 +0.64 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.70 +0.73 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.53 +0.74 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.37 +0.79 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.23 +0.83 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.06 +0.79 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.94 +0.85 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.90 +0.86 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.84 - 50 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 2.05 +0.21 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.25 +0.22 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.47 +0.24 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 +0.28 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.98 +0.29 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.25 +0.32 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.53 +0.37 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.11 +0.41 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.73 +0.46 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.39 +0.50 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.08 +0.55 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.79 +0.59 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.52 +0.58 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.28 +0.63 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.07 +0.67 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.87 +0.69 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.68 +0.71 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.51 +0.73 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.34 +0.73 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.28 +0.84 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.18 +0.88 56 0 0 0
TOTAL PUT 66 2,971 +33
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$ 3.96
30MAR26 2.40 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 +0.06 56 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 +0.07 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.57 +0.07 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 +0.05 23 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 +0.04 23 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 +0.03 23 0 122 0
30MAR26 4.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR26 4.10 C 0.04 0.04 0.04 0.04 +0.01 22 3 223 +3
30MAR26 4.20 C 0.00 0.00 0.00 0.03 +0.01 26 0 344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 28 0 47 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 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 1.17 +0.07 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.98 +0.05 41 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.68 +0.06 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.58 +0.06 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.32 +0.04 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 +0.04 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 +0.03 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.09 +0.02 23 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.06 +0.01 23 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 0.00 23 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.98 +0.05 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.69 +0.04 25 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 +0.06 28 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.43 +0.06 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.35 +0.04 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.79 +0.03 20 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.52 +0.01 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 +0.03 25 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 +0.02 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 +0.02 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 +0.01 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 +0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.03 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.09 +0.03 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 +0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 +0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.04 +0.05 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.96 +0.05 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 +0.05 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.79 +0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 +0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 +0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 +0.05 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
TOTAL CALL 3 4,811 +3
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 305 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 -0.02 25 0 28 0
30MAR26 3.90 P 0.00 0.00 0.00 0.07 -0.03 24 0 51 0
30MAR26 4.00 P 0.13 0.13 0.13 0.12 -0.04 25 10 78 -10
30MAR26 4.10 P 0.00 0.00 0.00 0.18 -0.05 23 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 -0.05 28 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 -0.06 30 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.45 -0.07 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.56 -0.06 41 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 -0.06 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.86 -0.06 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.96 -0.07 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.07 -0.05 69 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.31 -0.06 73 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 -0.03 99 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.84 -0.03 109 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.09 -0.03 117 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.34 -0.03 126 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.56 -0.06 113 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.84 -0.03 140 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.10 -0.02 153 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.31 -0.06 132 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.56 -0.06 138 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.84 -0.03 166 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 -0.02 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.08 -0.02 25 0 260 0
29APR26 3.90 P 0.12 0.12 0.12 0.11 -0.03 23 12 146 +12
29APR26 4.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.47 -0.06 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.56 -0.06 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.66 -0.06 32 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.76 -0.06 35 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.97 -0.06 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.07 -0.05 48 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.31 -0.06 51 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.59 -0.03 68 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.15 -0.02 25 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.32 -0.05 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.41 -0.04 27 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.97 -0.06 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.07 -0.05 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.31 -0.06 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.59 -0.03 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 -0.03 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.69 -0.05 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.78 -0.06 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.87 -0.06 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.97 -0.06 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.07 -0.06 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 -0.06 42 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.59 -0.04 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.84 -0.03 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.09 -0.03 58 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 -0.03 62 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.56 -0.06 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.84 -0.03 69 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.10 -0.02 75 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.31 -0.06 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.56 -0.06 70 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.84 -0.03 82 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.02 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 -0.04 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 -0.05 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.05 -0.05 30 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 -0.06 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 -0.05 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 -0.06 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 -0.05 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.12 -0.04 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.03 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 -0.03 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 -0.05 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.17 -0.05 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 -0.05 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 -0.05 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 -0.07 34 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 -0.04 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.94 -0.04 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 -0.05 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
TOTAL PUT 22 3,176 +2
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$ 35.38
30MAR26 17.50 C 0.00 0.00 0.00 17.96 -0.45 129 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.41 -0.59 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.91 -0.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.46 -0.46 115 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.91 -0.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.41 -0.49 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.42 -0.49 73 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.42 -0.50 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.42 -0.49 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.42 -0.47 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.42 -0.50 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.42 -0.51 0 0 61 0
30MAR26 27.00 C 0.00 0.00 0.00 8.43 -0.50 40 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 7.43 -0.50 33 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 6.43 -0.50 26 0 79 0
30MAR26 30.00 C 0.00 0.00 0.00 5.43 -0.50 0 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 4.43 -0.51 0 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 3.43 -0.60 0 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 2.52 -0.53 21 0 78 0
30MAR26 34.00 C 1.83 1.83 1.83 1.65 -0.47 20 15 153 -13
30MAR26 35.00 C 1.07 1.07 1.07 0.99 -0.39 20 99 215 -49
30MAR26 36.00 C 0.63 0.63 0.56 0.53 -0.25 21 75 420 -15
30MAR26 37.00 C 0.32 0.32 0.32 0.26 -0.16 21 2 381 0
30MAR26 38.00 C 0.15 0.15 0.15 0.11 -0.08 22 20 305 +20
30MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 223 0
30MAR26 40.00 C 0.06 0.06 0.06 0.02 -0.01 23 4 140 +4
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.46 -0.48 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.46 -0.51 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.47 -0.48 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.47 -0.50 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.48 -0.49 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.48 -0.50 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.48 -0.51 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.49 -0.51 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.49 -0.56 0 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 5.51 -0.58 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.54 -0.40 20 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 3.59 -0.57 19 0 201 0
29APR26 33.00 C 0.00 0.00 0.00 2.74 -0.54 19 0 24 0
29APR26 34.00 C 1.94 1.94 1.91 1.92 -0.46 18 45 109 +45
29APR26 35.00 C 1.48 1.50 1.45 1.31 -0.39 19 45 362 +45
29APR26 36.00 C 0.00 0.00 0.00 0.84 -0.29 19 0 377 0
29APR26 37.00 C 0.00 0.00 0.00 0.53 -0.17 20 0 258 0
29APR26 38.00 C 0.00 0.00 0.00 0.30 -0.14 20 0 377 0
29APR26 39.00 C 0.00 0.00 0.00 0.16 -0.09 20 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 101 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.55 -0.51 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.53 -0.50 23 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.53 -0.57 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.55 -0.57 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.57 -0.68 19 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.62 -0.45 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.75 -0.56 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.89 -0.54 19 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 2.14 -0.44 19 0 741 0
28MAY26 35.00 C 0.00 0.00 0.00 1.55 -0.36 19 0 714 0
28MAY26 36.00 C 0.00 0.00 0.00 1.07 -0.30 20 0 226 0
28MAY26 37.00 C 0.80 0.80 0.80 0.72 -0.22 20 8 186 -8
28MAY26 38.00 C 0.60 0.60 0.54 0.45 -0.16 20 16 492 -1
28MAY26 39.00 C 0.00 0.00 0.00 0.27 -0.11 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.15 -0.08 19 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.98 -0.50 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.48 -0.50 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.98 -0.51 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.49 -0.50 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.49 -0.51 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.50 -0.50 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.50 -0.51 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.48 -0.82 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.51 -0.81 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.55 -0.77 31 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 8.53 -0.50 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.76 -0.35 36 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 6.55 -0.71 20 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 5.57 -0.68 18 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.78 -0.49 24 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.77 -0.54 20 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.95 -0.48 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 2.22 -0.41 19 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 1.62 -0.35 19 0 25 0
29JUN26 36.00 C 0.00 0.00 0.00 1.16 -0.28 19 0 426 0
29JUN26 37.00 C 0.00 0.00 0.00 0.82 -0.21 20 0 430 0
29JUN26 38.00 C 0.00 0.00 0.00 0.56 -0.15 20 0 55 0
29JUN26 39.00 C 0.46 0.46 0.46 0.36 -0.11 20 15 80 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 -0.05 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.98 -0.50 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.48 -0.50 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.99 -0.50 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.49 -0.50 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.49 -0.51 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.50 -0.50 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.50 -0.79 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 11.48 -0.82 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.52 -0.80 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.55 -0.77 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.56 -0.50 24 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.76 -0.39 29 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 6.59 -0.67 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.63 -0.62 18 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.78 -0.49 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.90 -0.61 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 3.18 -0.55 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.57 -0.31 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.05 -0.25 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 1.62 -0.21 19 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.26 -0.18 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.97 -0.15 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.74 -0.12 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.57 -0.11 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 -0.08 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.06 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.49 -0.51 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.50 -0.50 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.50 -0.79 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.51 -0.79 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.52 -0.80 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.55 -0.77 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.56 -0.50 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.76 -0.39 24 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.65 -0.61 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.72 -0.53 18 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 4.87 -0.55 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.13 -0.44 18 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.50 -0.36 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.94 -0.32 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 2.45 -0.28 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.02 -0.26 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 1.64 -0.25 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.34 -0.20 19 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.08 -0.16 19 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.86 -0.15 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 -0.12 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.56 -0.11 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.09 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.09 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 -0.05 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.55 -0.77 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.58 -0.50 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.76 -0.39 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.82 -0.46 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.02 -0.43 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.28 -0.41 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.60 -0.39 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.87 -0.48 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.33 -0.32 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.84 -0.29 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.40 -0.28 18 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.03 -0.24 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.70 -0.21 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.41 -0.19 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.19 -0.16 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.02 -0.13 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 -0.11 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 -0.12 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 -0.10 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.42 -0.09 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.34 -0.06 19 0 0 0
TOTAL CALL 344 12,290 +43
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 67 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 203 0
30MAR26 32.00 P 0.05 0.06 0.05 0.03 +0.01 22 40 293 0
30MAR26 33.00 P 0.10 0.12 0.10 0.09 +0.03 21 80 649 -20
30MAR26 34.00 P 0.24 0.24 0.24 0.26 +0.08 21 10 533 0
30MAR26 35.00 P 0.49 0.62 0.49 0.60 +0.19 22 547 805 +170
30MAR26 36.00 P 1.03 1.16 1.03 1.14 +0.28 22 89 441 -31
30MAR26 37.00 P 0.00 0.00 0.00 1.88 +0.39 23 0 234 0
30MAR26 38.00 P 0.00 0.00 0.00 2.76 +0.45 26 0 118 0
30MAR26 39.00 P 0.00 0.00 0.00 3.74 +0.56 31 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 4.76 +0.64 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.62 +0.49 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.62 +0.50 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.77 +0.65 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.67 +0.55 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.68 +0.56 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.62 +0.49 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.66 +0.54 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 245 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 315 0
29APR26 32.00 P 0.13 0.13 0.13 0.11 +0.03 20 20 378 +20
29APR26 33.00 P 0.25 0.25 0.24 0.25 +0.06 20 120 253 +21
29APR26 34.00 P 0.47 0.47 0.47 0.49 +0.11 20 3 407 +3
29APR26 35.00 P 0.79 0.79 0.79 0.87 +0.21 20 1 142 -1
29APR26 36.00 P 1.33 1.40 1.33 1.40 +0.27 20 25 517 0
29APR26 37.00 P 0.00 0.00 0.00 2.08 +0.35 21 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 2.89 +0.39 22 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 3.80 +0.45 24 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.77 +0.48 27 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.62 +0.49 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.62 +0.40 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.77 +0.65 37 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.67 +0.55 35 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.68 +0.56 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.62 +0.49 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.66 +0.54 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
28MAY26 31.00 P 0.22 0.22 0.22 0.19 +0.04 20 15 15 +15
28MAY26 32.00 P 0.31 0.31 0.31 0.36 +0.07 20 6 56 +6
28MAY26 33.00 P 0.00 0.00 0.00 0.60 +0.11 19 0 243 0
28MAY26 34.00 P 0.00 0.00 0.00 0.97 +0.17 19 0 760 0
28MAY26 35.00 P 0.00 0.00 0.00 1.47 +0.25 19 0 821 0
28MAY26 36.00 P 0.00 0.00 0.00 2.10 +0.32 20 0 238 0
28MAY26 37.00 P 0.00 0.00 0.00 2.85 +0.39 20 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.71 +0.46 22 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 4.61 +0.68 23 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 5.55 +0.76 25 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.53 +0.49 27 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.41 +0.38 26 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.23 +0.26 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.55 +0.61 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.57 +0.66 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.39 +0.44 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.29 +0.44 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 200 0
29JUN26 31.00 P 0.00 0.00 0.00 0.30 +0.07 20 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 0.49 +0.10 19 0 20 0
29JUN26 33.00 P 0.00 0.00 0.00 0.77 +0.14 19 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 1.17 +0.21 19 0 5 0
29JUN26 35.00 P 0.00 0.00 0.00 1.67 +0.28 19 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 2.29 +0.32 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.02 +0.40 20 0 700 0
29JUN26 38.00 P 0.00 0.00 0.00 3.85 +0.47 21 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 4.72 +0.55 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.55 +0.46 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.53 +0.49 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.41 +0.38 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.56 +0.51 30 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.55 +0.56 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.57 +0.62 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.60 +0.65 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.33 +0.42 29 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 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 +0.05 20 0 22 0
29SEP26 30.00 P 0.42 0.42 0.42 0.40 +0.08 20 2 121 +2
29SEP26 31.00 P 0.00 0.00 0.00 0.61 +0.11 20 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 +0.15 20 0 1 0
29SEP26 33.00 P 1.20 1.20 1.20 1.24 +0.18 20 1 1 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.68 +0.23 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.19 +0.27 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.78 +0.31 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.45 +0.34 21 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.19 +0.37 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.99 +0.40 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.84 +0.43 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.74 +0.45 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.68 +0.48 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.62 +0.47 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.60 +0.48 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.57 +0.62 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.60 +0.65 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.49 +0.58 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 15 0
30DEC26 28.00 P 0.34 0.34 0.34 0.25 +0.03 19 10 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.39 +0.05 19 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 +0.07 19 0 22 0
30DEC26 31.00 P 0.00 0.00 0.00 0.81 +0.09 19 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 1.11 +0.11 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 +0.15 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.93 +0.18 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.44 +0.22 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.02 +0.25 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.67 +0.28 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.39 +0.42 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.16 +0.36 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.98 +0.38 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.85 +0.41 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.76 +0.52 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.62 +0.38 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.60 +0.43 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.57 +0.47 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.60 +0.65 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.49 +0.51 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.53 +0.06 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.74 +0.08 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.00 +0.10 19 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 1.32 +0.12 19 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.70 +0.14 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.15 +0.18 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.67 +0.23 19 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 3.24 +0.25 19 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 3.87 +0.27 19 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.57 +0.31 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.16 +0.18 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.98 +0.38 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.85 +0.41 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.76 +0.52 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.62 +0.38 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.60 +0.43 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.57 +0.47 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.60 +0.65 24 0 0 0
TOTAL PUT 969 16,103 +186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 6.06
30MAR26 2.60 C 0.00 0.00 0.00 3.50 +0.03 194 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.37 +0.05 138 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.32 +0.10 196 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.17 +0.05 125 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.12 +0.09 181 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.98 +0.05 135 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.88 +0.01 129 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.78 +0.05 123 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.68 +0.05 117 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.56 +0.03 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.48 +0.04 107 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.37 +0.04 83 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.27 +0.04 79 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.21 +0.02 116 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.11 +0.08 110 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.00 +0.01 98 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.93 +0.04 109 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.77 +0.01 58 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.72 +0.04 94 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.62 +0.04 88 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.52 +0.06 83 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.40 +0.02 69 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.33 +0.04 77 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 1.24 +0.04 75 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.14 +0.03 70 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.93 +0.03 67 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.73 +0.02 64 0 132 0
30MAR26 5.75 C 0.50 0.50 0.50 0.55 +0.01 61 55 123 +47
30MAR26 6.00 C 0.34 0.35 0.34 0.41 +0.01 60 27 155 0
30MAR26 6.25 C 0.25 0.26 0.24 0.30 +0.01 60 20 254 0
30MAR26 6.50 C 0.19 0.22 0.19 0.21 0.00 60 21 1,207 +1
30MAR26 6.75 C 0.15 0.16 0.15 0.15 0.00 61 80 498 +50
30MAR26 7.00 C 0.00 0.00 0.00 0.10 0.00 61 0 412 0
30MAR26 7.25 C 0.09 0.09 0.09 0.07 0.00 62 1 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 866 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 62 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 62 0 72 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 74 0 20 0
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 78 3 101 +3
29APR26 3.90 C 0.00 0.00 0.00 2.25 +0.06 89 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.14 +0.07 81 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.04 +0.05 77 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.95 +0.05 76 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.85 +0.04 72 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.75 +0.03 69 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.66 +0.04 67 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.56 +0.04 63 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.47 +0.04 62 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.38 +0.03 60 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.30 +0.05 60 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.21 +0.04 58 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.01 +0.02 56 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.83 +0.05 54 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.66 +0.01 52 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.53 +0.02 52 0 95 0
29APR26 6.25 C 0.40 0.41 0.40 0.41 +0.01 51 20 43 +10
29APR26 6.50 C 0.34 0.34 0.34 0.34 +0.02 54 1 161 +1
29APR26 6.75 C 0.23 0.24 0.23 0.26 +0.02 53 11 20 +9
29APR26 7.00 C 0.00 0.00 0.00 0.20 +0.01 53 0 52 0
29APR26 7.25 C 0.16 0.16 0.16 0.15 0.00 53 5 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.11 0.00 53 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.01 53 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 55 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 2.04 +0.04 75 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.95 +0.05 74 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.85 +0.04 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.75 +0.03 67 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.66 +0.04 66 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.56 +0.04 62 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.47 +0.04 60 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.38 +0.03 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.30 +0.05 59 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.21 +0.04 56 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.01 +0.02 54 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.83 +0.02 52 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.67 +0.01 51 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.53 0.00 50 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 0.42 0.00 49 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.34 0.00 50 0 71 0
28MAY26 6.75 C 0.00 0.00 0.00 0.26 0.00 50 0 40 0
28MAY26 7.00 C 0.24 0.26 0.24 0.20 0.00 49 11 81 +11
28MAY26 7.25 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 0.00 50 0 20 0
28MAY26 7.75 C 0.14 0.14 0.14 0.09 -0.01 49 15 15 0
28MAY26 8.00 C 0.11 0.11 0.11 0.07 0.00 50 15 15 +15
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
28MAY26 9.25 C 0.06 0.06 0.06 0.01 0.00 46 24 24 +24
29JUN26 2.60 C 0.00 0.00 0.00 3.52 +0.05 125 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.39 +0.02 103 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.32 +0.05 115 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.23 +0.09 114 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.13 +0.05 109 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.99 +0.03 86 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.94 +0.04 103 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.82 +0.03 92 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.70 +0.03 80 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.61 +0.08 81 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.52 +0.01 81 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.43 +0.02 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.34 +0.04 79 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.25 +0.05 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.14 +0.04 72 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.04 +0.04 69 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.95 +0.04 68 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.85 +0.04 64 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.75 +0.03 61 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.66 +0.04 60 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.56 +0.03 56 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.47 +0.03 55 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.39 +0.04 55 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.30 +0.03 53 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.22 +0.03 52 0 46 0
29JUN26 5.25 C 1.06 1.06 1.06 1.03 +0.02 51 10 65 0
29JUN26 5.50 C 0.89 0.89 0.89 0.86 +0.02 50 15 79 -11
29JUN26 5.75 C 0.00 0.00 0.00 0.71 +0.01 49 0 137 0
29JUN26 6.00 C 0.60 0.60 0.60 0.59 +0.01 49 25 205 +15
29JUN26 6.25 C 0.00 0.00 0.00 0.49 +0.02 49 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.40 +0.01 49 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.32 +0.01 48 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 0.00 48 0 531 0
29JUN26 7.25 C 0.24 0.24 0.24 0.21 0.00 48 10 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 0.00 48 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 0.00 48 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 0.00 48 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 48 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 0.00 49 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 2.34 +0.03 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.25 +0.04 63 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.14 +0.03 58 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.04 +0.02 55 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.96 +0.04 56 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.87 +0.04 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.78 +0.04 53 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.69 +0.04 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.61 +0.04 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.53 +0.04 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.45 +0.04 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.38 +0.04 49 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.30 +0.03 48 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 +0.03 48 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 +0.03 47 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 +0.03 47 0 72 0
29SEP26 6.00 C 0.00 0.00 0.00 0.76 +0.03 47 0 105 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 +0.02 47 0 52 0
29SEP26 6.50 C 0.60 0.60 0.60 0.57 +0.02 46 6 76 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 +0.01 46 0 9 0
29SEP26 7.00 C 0.45 0.45 0.45 0.43 +0.02 46 13 51 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.01 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.02 46 0 18 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.01 45 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 0.00 45 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.01 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.34 +0.02 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.25 +0.03 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.17 +0.04 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.08 +0.04 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.99 +0.04 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.91 +0.04 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.83 +0.04 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.75 +0.04 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.68 +0.04 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.60 +0.03 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.54 +0.04 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.47 +0.04 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.41 +0.04 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 +0.03 46 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 +0.03 46 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 +0.03 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 +0.03 45 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 +0.02 45 0 59 0
30DEC26 6.50 C 0.00 0.00 0.00 0.72 +0.02 45 0 94 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.02 45 0 245 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 +0.02 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.02 45 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 +0.02 45 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.01 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 +0.02 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.01 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.83 +0.03 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.76 +0.03 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 +0.04 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 +0.03 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 +0.04 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 +0.03 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.38 +0.03 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 +0.03 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 +0.03 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.04 +0.03 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 +0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 +0.03 45 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 +0.02 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 +0.02 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.31 +0.01 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
TOTAL CALL 388 12,186 +175
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 132 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 103 0
30MAR26 3.90 P 0.02 0.02 0.02 0.01 0.00 87 20 25 +20
30MAR26 4.00 P 0.02 0.02 0.02 0.01 0.00 83 10 135 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30MAR26 4.20 P 0.04 0.04 0.04 0.01 0.00 74 45 80 +25
30MAR26 4.30 P 0.04 0.04 0.04 0.01 0.00 70 30 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 456 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 94 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 320 0
30MAR26 4.70 P 0.06 0.06 0.06 0.02 0.00 62 20 582 +10
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 64 0 328 0
30MAR26 4.90 P 0.09 0.09 0.07 0.04 -0.01 63 280 805 +236
30MAR26 5.00 P 0.11 0.11 0.11 0.05 -0.01 63 185 1,026 +185
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.02 59 0 295 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.03 60 0 446 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 -0.04 59 0 308 0
30MAR26 6.00 P 0.00 0.00 0.00 0.33 -0.04 58 0 341 0
30MAR26 6.25 P 0.00 0.00 0.00 0.47 -0.05 59 0 562 0
30MAR26 6.50 P 0.00 0.00 0.00 0.64 -0.05 60 0 198 0
30MAR26 6.75 P 0.00 0.00 0.00 0.84 -0.05 63 0 190 0
30MAR26 7.00 P 0.00 0.00 0.00 1.04 -0.06 63 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.27 -0.06 67 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.47 -0.05 59 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.71 -0.04 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.96 -0.06 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.21 -0.02 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.70 -0.04 76 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 53 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 55 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 55 0 75 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 55 0 110 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 55 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 53 0 208 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.01 54 0 151 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 421 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 -0.02 53 0 77 0
29APR26 5.50 P 0.27 0.27 0.27 0.24 -0.02 53 15 64 +15
29APR26 5.75 P 0.34 0.34 0.34 0.34 -0.02 53 2 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.45 -0.04 52 0 32 0
29APR26 6.25 P 0.00 0.00 0.00 0.60 -0.04 54 0 75 0
29APR26 6.50 P 0.75 0.75 0.75 0.75 -0.05 53 10 19 +10
29APR26 6.75 P 0.00 0.00 0.00 0.91 -0.08 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.14 -0.04 56 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.35 -0.04 58 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.57 -0.04 59 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.76 -0.08 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.04 -0.04 65 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.27 -0.04 66 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.51 -0.05 68 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.75 -0.06 70 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.00 -0.04 74 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.24 -0.04 75 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.01 50 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 -0.01 50 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.15 -0.02 49 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.18 -0.01 50 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 195 0
28MAY26 5.25 P 0.00 0.00 0.00 0.27 -0.03 47 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.38 -0.03 48 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.50 -0.03 48 0 106 0
28MAY26 6.00 P 0.00 0.00 0.00 0.63 -0.04 47 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 0.79 -0.04 47 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.96 -0.04 46 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.14 -0.04 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.33 -0.05 43 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.53 -0.05 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.75 -0.04 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.96 -0.05 33 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.35 -0.05 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 46 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 47 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 48 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 48 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 49 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.01 48 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 -0.01 48 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.01 49 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 -0.01 48 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 -0.01 48 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 83 0
29JUN26 5.50 P 0.00 0.00 0.00 0.44 -0.03 46 0 60 0
29JUN26 5.75 P 0.00 0.00 0.00 0.57 -0.02 46 0 130 0
29JUN26 6.00 P 0.00 0.00 0.00 0.71 -0.02 46 0 65 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 -0.03 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 -0.03 45 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.20 -0.04 44 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.39 -0.03 44 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.59 -0.03 43 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 1.79 -0.04 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.00 -0.05 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.25 -0.03 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.45 -0.04 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 45 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 46 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 46 0 9 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.01 45 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 0.00 46 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.01 45 0 7 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.01 45 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.01 45 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.01 44 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 -0.01 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.01 44 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.01 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 -0.02 44 0 31 0
29SEP26 6.00 P 0.83 0.83 0.83 0.85 -0.02 43 12 20 +12
29SEP26 6.25 P 0.00 0.00 0.00 1.00 -0.02 43 0 15 0
29SEP26 6.50 P 1.13 1.13 1.13 1.16 -0.03 43 6 6 +6
29SEP26 6.75 P 0.00 0.00 0.00 1.34 -0.02 43 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.51 -0.03 42 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.70 -0.03 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.90 -0.02 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.10 -0.03 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.30 -0.06 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 -0.04 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 -0.02 39 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.00 0.00 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.23 0.00 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.46 -0.01 36 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -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 0.27 -0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.01 44 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 -0.01 43 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -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 0.43 -0.01 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 -0.01 43 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 -0.01 43 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.02 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 -0.01 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.02 42 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 -0.02 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 -0.02 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 -0.01 42 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.80 -0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.99 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 0.00 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.40 -0.03 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 -0.02 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 -0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 +0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.27 -0.01 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 -0.03 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 -0.01 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 -0.02 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 -0.01 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 -0.02 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 -0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.37 -0.01 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.53 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.70 -0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.88 -0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.06 -0.03 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 -0.02 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.45 -0.03 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.66 -0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.86 -0.03 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.09 -0.01 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.31 -0.01 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.53 0.00 38 0 0 0
TOTAL PUT 635 13,190 +529
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 53.15
30MAR26 18.00 C 0.00 0.00 0.00 35.18 +0.85 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 34.68 +0.85 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 34.19 +0.86 141 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 33.69 +0.86 136 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 33.19 +0.85 132 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 32.19 +0.85 122 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 31.19 +0.85 111 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 30.19 +0.85 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.20 +0.86 113 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.20 +0.86 105 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 27.20 +0.85 98 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 26.23 +0.88 112 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 25.21 +0.86 95 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.21 +0.86 89 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.20 +0.85 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.22 +0.87 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.26 +0.87 92 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.21 +0.91 64 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.21 +0.80 58 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 18.21 +0.80 49 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 17.21 +0.89 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 16.21 +0.79 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 15.24 +0.87 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.25 +0.87 55 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 13.23 +0.84 45 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 12.23 +0.75 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.25 +0.83 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.33 +0.87 48 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 9.59 +1.08 59 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 8.63 +1.01 55 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.69 +0.99 52 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.63 +0.54 44 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.79 +0.72 44 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 5.05 +0.60 45 0 411 0
30MAR26 50.00 C 0.00 0.00 0.00 4.33 +0.56 44 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 2.79 +0.40 44 0 185 0
30MAR26 55.00 C 0.00 0.00 0.00 1.65 +0.24 43 0 196 0
30MAR26 57.50 C 0.72 0.88 0.70 0.88 +0.10 43 16 59 0
30MAR26 60.00 C 0.39 0.60 0.39 0.45 +0.06 43 2 199 +1
30MAR26 62.50 C 0.30 0.30 0.30 0.21 +0.02 43 2 117 0
30MAR26 65.00 C 0.13 0.13 0.13 0.10 +0.01 43 10 59 -10
30MAR26 67.50 C 0.08 0.08 0.08 0.04 0.00 43 30 62 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 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 69 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 11.56 +0.57 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.36 +0.31 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.77 +0.53 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.83 +0.77 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.27 +0.71 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.46 +0.67 44 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 6.69 +0.63 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.66 +0.38 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.22 +0.60 41 0 20 0
29APR26 52.50 C 3.85 3.85 3.85 3.83 +0.49 41 1 27 +1
29APR26 55.00 C 2.58 2.58 2.58 2.67 +0.34 41 8 28 +8
29APR26 57.50 C 0.00 0.00 0.00 1.81 +0.25 41 0 19 0
29APR26 60.00 C 0.00 0.00 0.00 1.18 +0.18 41 0 70 0
29APR26 62.50 C 0.85 0.90 0.85 0.75 +0.12 41 18 98 +18
29APR26 65.00 C 0.00 0.00 0.00 0.46 +0.08 40 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.28 +0.05 40 0 61 0
29APR26 70.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 0.00 40 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.56 +0.44 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.92 +0.87 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.92 +0.59 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.23 +0.42 38 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.51 +0.84 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.63 +0.21 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.10 +0.62 39 0 0 0
28MAY26 49.00 C 6.66 6.66 6.66 6.27 +0.34 37 1 1 +1
28MAY26 50.00 C 0.00 0.00 0.00 5.90 +0.54 40 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 4.57 +0.47 40 0 40 0
28MAY26 55.00 C 0.00 0.00 0.00 3.45 +0.35 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 2.53 +0.27 40 0 25 0
28MAY26 60.00 C 0.00 0.00 0.00 1.82 +0.21 40 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 1.29 +0.16 40 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.90 +0.12 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.61 +0.08 40 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.41 +0.05 39 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.28 +0.04 40 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 39 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 30.34 +0.91 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.34 +0.90 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.35 +0.90 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.36 +0.90 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.37 +0.90 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.38 +0.90 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.39 +0.89 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.40 +0.88 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.42 +0.88 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.34 +0.62 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.23 +0.57 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.49 +1.08 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.29 +0.55 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.83 +1.10 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.57 +0.60 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.31 +0.67 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.37 +0.27 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.00 +0.76 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.06 +0.65 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.93 +0.49 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.16 +0.82 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.31 +0.25 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.56 +0.68 35 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 8.81 +0.18 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.24 +0.28 37 0 0 0
29JUN26 48.00 C 6.84 6.84 6.84 7.48 +0.14 36 1 2 -1
29JUN26 49.00 C 0.00 0.00 0.00 6.87 +0.30 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.55 +0.53 39 0 38 0
29JUN26 52.50 C 4.57 4.57 4.57 5.23 +0.50 39 8 73 +8
29JUN26 55.00 C 3.75 3.75 3.75 4.13 +0.40 39 5 111 0
29JUN26 57.50 C 0.00 0.00 0.00 3.22 +0.32 39 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 2.45 +0.25 39 0 261 0
29JUN26 62.50 C 0.00 0.00 0.00 1.85 +0.20 39 0 395 0
29JUN26 65.00 C 0.00 0.00 0.00 1.38 +0.16 39 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 1.02 +0.13 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.74 +0.09 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.54 +0.07 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.39 +0.05 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.28 +0.04 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 20.65 +0.89 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.70 +0.89 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.76 +0.89 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.83 +0.88 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.70 +0.66 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.78 +0.62 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 15.15 +0.85 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.17 +0.71 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.34 +0.81 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.51 +0.50 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.84 +0.51 39 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 11.00 +0.70 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.46 +0.96 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 9.84 +0.78 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.87 +0.24 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.27 +0.33 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.72 +0.39 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.65 +0.95 41 0 15 0
29SEP26 52.50 C 5.80 5.80 5.80 6.19 +0.42 40 5 47 0
29SEP26 55.00 C 0.00 0.00 0.00 5.15 +0.35 40 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 4.33 +0.40 40 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 3.59 +0.31 40 0 24 0
29SEP26 62.50 C 0.00 0.00 0.00 2.95 +0.26 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.40 +0.22 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.97 +0.21 40 0 3 0
29SEP26 70.00 C 1.49 1.78 1.49 1.59 +0.15 40 11 45 +10
29SEP26 72.50 C 0.00 0.00 0.00 1.30 +0.19 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 1.05 +0.12 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.82 +0.10 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.67 +0.08 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.53 +0.07 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.43 +0.05 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.35 +0.04 40 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 17.10 +0.77 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.26 +0.75 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.46 +0.72 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.70 +0.73 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.93 +0.69 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.23 +0.67 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.54 +0.67 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.87 +0.63 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.25 +0.61 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.65 +0.60 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.06 +0.58 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.51 +0.54 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.00 +0.53 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.50 +0.52 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.36 +0.45 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.34 +0.40 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.49 +0.39 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.71 +0.32 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.05 +0.31 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.48 +0.26 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.97 +0.25 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.55 +0.20 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.17 +0.20 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.85 +0.15 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.58 +0.15 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.34 +0.11 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.15 +0.11 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.96 +0.08 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.83 +0.08 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.92 +0.64 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.28 +0.63 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.67 +0.59 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.83 +0.65 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.26 +0.62 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.72 +0.58 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.20 +0.53 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.71 +0.50 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.31 +0.56 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.23 +0.47 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 7.28 +0.46 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 6.47 +0.38 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.76 +0.47 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.12 +0.32 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.41 +0.24 39 0 0 0
30MAR27 67.50 C 3.52 3.52 3.52 3.99 +0.20 39 5 5 +5
30MAR27 70.00 C 0.00 0.00 0.00 3.59 +0.26 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 3.15 +0.29 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.69 +0.19 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.34 +0.15 39 0 0 0
TOTAL CALL 123 7,255 +41
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 223 0
30MAR26 45.00 P 0.19 0.22 0.19 0.15 -0.10 43 16 216 0
30MAR26 46.00 P 0.30 0.32 0.30 0.24 -0.14 43 16 48 +15
30MAR26 47.00 P 0.43 0.43 0.43 0.37 -0.18 43 15 173 0
30MAR26 48.00 P 0.70 0.70 0.53 0.54 -0.21 43 502 1,009 +332
30MAR26 49.00 P 0.75 0.75 0.75 0.75 -0.26 43 18 467 0
30MAR26 50.00 P 1.40 1.40 1.01 1.02 -0.31 43 27 388 +12
30MAR26 52.50 P 1.98 1.98 1.79 1.92 -0.52 41 754 1,048 +600
30MAR26 55.00 P 4.35 4.35 4.30 3.29 -0.68 41 2 259 0
30MAR26 57.50 P 0.00 0.00 0.00 5.12 -0.74 42 0 113 0
30MAR26 60.00 P 0.00 0.00 0.00 7.00 -1.17 35 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 9.77 -0.56 54 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 12.24 -0.49 62 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 14.78 -0.64 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.98 -0.81 64 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 19.37 -0.83 58 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.85 -0.85 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.46 -0.74 80 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.87 -0.83 74 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.37 -0.83 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.87 -0.83 83 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.37 -0.99 88 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.21 -0.06 40 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.29 -0.09 40 0 2 0
29APR26 44.00 P 0.45 0.45 0.45 0.40 -0.12 40 30 34 +30
29APR26 45.00 P 0.00 0.00 0.00 0.55 -0.13 40 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.73 -0.13 41 0 19 0
29APR26 47.00 P 0.00 0.00 0.00 0.92 -0.17 40 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 1.16 -0.22 40 0 56 0
29APR26 49.00 P 1.45 1.45 1.45 1.43 -0.36 39 3 71 0
29APR26 50.00 P 0.00 0.00 0.00 1.76 -0.31 39 0 94 0
29APR26 52.50 P 2.95 2.95 2.95 2.80 -0.45 39 7 280 0
29APR26 55.00 P 0.00 0.00 0.00 4.20 -0.60 39 0 10 0
29APR26 57.50 P 0.00 0.00 0.00 5.93 -0.47 40 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 8.04 -0.22 43 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 10.09 -0.38 44 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 12.46 -0.74 47 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 14.78 -0.64 49 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 17.26 -0.53 54 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 19.69 -0.64 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.85 -0.85 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.46 -0.74 57 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.87 -0.83 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.37 -0.83 57 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 31.87 -0.83 60 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.37 -0.99 63 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.44 -0.11 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.58 -0.11 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.72 -0.13 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.90 -0.15 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 1.11 -0.20 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 1.36 -0.23 39 0 3 0
28MAY26 48.00 P 0.00 0.00 0.00 1.65 -0.26 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.98 -0.29 39 0 7 0
28MAY26 50.00 P 0.00 0.00 0.00 2.35 -0.33 38 0 56 0
28MAY26 52.50 P 0.00 0.00 0.00 3.47 -0.44 39 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 4.88 -0.53 39 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 6.55 -0.68 40 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.58 -0.41 42 0 46 0
28MAY26 62.50 P 0.00 0.00 0.00 10.57 -0.30 43 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 12.66 -0.92 43 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 15.14 -0.46 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.51 -0.55 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.86 -0.79 51 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.24 -0.73 52 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.77 -0.61 57 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.87 -0.83 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.37 -0.83 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.87 -0.83 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.37 -0.99 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 -0.07 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.45 -0.07 39 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.57 -0.11 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 -0.12 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.90 -0.11 39 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.09 -0.14 39 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.29 -0.19 38 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.54 -0.21 38 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 1.83 -0.24 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 2.15 -0.27 38 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.63 -0.32 39 0 4 0
29JUN26 50.00 P 3.39 3.50 3.39 2.90 -0.34 38 2 246 +2
29JUN26 52.50 P 4.00 4.00 4.00 4.08 -0.43 38 2 51 0
29JUN26 55.00 P 5.48 5.48 5.42 5.49 -0.50 39 28 182 +28
29JUN26 57.50 P 0.00 0.00 0.00 7.11 -0.50 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 8.86 -0.69 39 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.08 -0.53 42 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.19 -0.72 43 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.42 -0.47 44 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 17.74 -0.56 46 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 19.87 -0.78 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.25 -0.75 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.81 -0.66 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.08 -0.85 48 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.56 -0.70 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.87 -0.83 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.37 -0.99 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.04 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 -0.06 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 -0.06 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 -0.09 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 -0.11 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.02 -0.12 40 0 25 0
29SEP26 39.00 P 0.00 0.00 0.00 1.23 -0.12 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 -0.19 40 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.70 -0.18 40 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.95 -0.14 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.20 -0.29 39 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.59 -0.24 40 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.89 -0.33 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.28 -0.33 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.65 -0.39 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.12 -0.38 39 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 4.58 -0.41 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.07 -0.38 39 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 6.43 -0.44 39 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 7.97 -0.50 39 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 9.61 -0.84 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.48 -0.63 40 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 13.42 -0.67 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.66 -0.49 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.87 -0.52 44 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 19.79 -0.75 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.12 -0.66 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.38 -0.69 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.68 -0.73 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.89 -0.86 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.13 -0.99 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.65 -0.85 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.04 -0.75 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 -0.12 39 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.62 -0.14 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.88 -0.16 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.16 -0.16 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.44 -0.19 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.77 -0.21 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.12 -0.21 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.47 -0.25 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.87 -0.27 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.30 -0.27 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.72 -0.29 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.18 -0.33 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.68 -0.34 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.19 -0.34 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.56 -0.40 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.03 -0.46 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.67 -0.48 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.39 -0.54 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.22 -0.54 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.14 -0.60 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.13 -0.62 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.20 -0.66 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.32 -0.67 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.51 -0.71 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.74 -0.71 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.00 -0.75 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.31 -0.81 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.65 -0.85 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.04 -0.75 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.45 -0.33 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.92 -0.25 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.33 -0.25 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.72 -0.30 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.19 -0.31 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.66 -0.34 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.15 -0.32 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.61 -0.44 40 0 0 0
30MAR27 50.00 P 7.25 7.25 7.25 7.22 -0.36 40 1 3 +1
30MAR27 52.50 P 8.70 8.70 8.70 8.65 -0.40 41 1 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.06 -0.48 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.69 -0.64 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.42 -0.28 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.99 -0.55 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.84 -0.59 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.81 -0.62 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.82 -0.62 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.90 -0.67 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.03 -0.68 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.19 -0.72 39 0 0 0
TOTAL PUT 1,424 9,871 +1,020
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$ 45.82
30MAR26 23.00 C 0.00 0.00 0.00 22.86 +1.28 82 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.86 +1.32 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.86 +1.28 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.86 +1.32 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.87 +1.32 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.87 +1.32 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.87 +1.33 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.87 +1.31 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.87 +1.25 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.87 +1.27 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.88 +1.26 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.88 +1.33 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.88 +1.24 33 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 9.89 +1.27 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.85 +1.21 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.92 +1.24 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.83 +1.04 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.89 +0.95 19 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 5.01 +1.01 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.15 +0.80 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.39 +0.75 33 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 2.74 +0.74 35 0 31 0
30MAR26 45.00 C 0.00 0.00 0.00 2.12 +0.59 35 0 85 0
30MAR26 46.00 C 1.63 1.63 1.55 1.63 +0.51 35 3 70 +3
30MAR26 47.00 C 1.42 1.42 1.23 1.21 +0.40 35 42 178 -10
30MAR26 48.00 C 0.90 0.90 0.84 0.88 +0.32 36 2 121 +1
30MAR26 49.00 C 0.65 0.65 0.65 0.62 +0.24 36 3 170 +3
30MAR26 50.00 C 0.42 0.42 0.42 0.44 +0.19 36 10 211 +10
30MAR26 52.50 C 0.18 0.18 0.17 0.16 +0.08 36 52 149 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 71 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.94 +1.16 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.94 +0.99 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.06 +0.91 29 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.18 +1.03 31 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.18 +0.75 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.50 +0.89 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.65 +0.75 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.02 +0.73 32 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.42 +0.75 33 0 41 0
29APR26 45.00 C 3.07 3.07 3.07 2.84 +0.67 33 15 30 +14
29APR26 46.00 C 2.50 2.50 2.50 2.34 +0.57 33 15 154 +15
29APR26 47.00 C 2.07 2.07 2.04 1.91 +0.49 33 30 105 +30
29APR26 48.00 C 0.00 0.00 0.00 1.54 +0.43 33 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 1.23 +0.37 33 0 109 0
29APR26 50.00 C 0.77 1.11 0.77 0.95 +0.29 33 62 98 -23
29APR26 52.50 C 0.61 0.61 0.61 0.52 +0.20 33 1 100 +1
29APR26 55.00 C 0.00 0.00 0.00 0.26 +0.11 34 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.12 +0.05 33 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.13 +0.95 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.13 +0.88 29 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.27 +1.12 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.35 +0.85 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.48 +0.96 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.69 +1.02 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.21 +0.99 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.31 +0.65 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.85 +0.76 33 0 21 0
28MAY26 45.00 C 3.19 3.19 3.19 3.29 +0.70 33 15 105 +15
28MAY26 46.00 C 2.94 2.94 2.70 2.80 +0.64 33 28 30 +6
28MAY26 47.00 C 2.55 2.55 2.30 2.36 +0.58 33 30 45 +19
28MAY26 48.00 C 2.07 2.07 1.91 1.92 +0.47 32 37 18 -7
28MAY26 49.00 C 1.59 1.59 1.59 1.66 +0.48 33 15 25 -15
28MAY26 50.00 C 0.00 0.00 0.00 1.36 +0.41 33 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 0.80 +0.27 33 0 16 0
28MAY26 55.00 C 0.55 0.58 0.52 0.46 +0.17 33 76 98 +76
28MAY26 57.50 C 0.00 0.00 0.00 0.25 +0.11 33 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 +0.05 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.98 +1.20 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.99 +1.28 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.89 +1.06 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.01 +1.26 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.03 +1.12 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.00 +1.41 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.14 +1.29 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.13 +0.95 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.35 +0.99 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.27 +0.78 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.35 +0.67 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.57 +0.65 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.01 +1.10 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.49 +1.15 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.69 +0.73 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.14 +0.72 32 0 38 0
29JUN26 45.00 C 0.00 0.00 0.00 3.60 +0.67 33 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 3.12 +0.61 32 0 45 0
29JUN26 47.00 C 0.00 0.00 0.00 2.69 +0.57 32 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 2.32 +0.52 33 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.98 +0.47 33 0 77 0
29JUN26 50.00 C 0.00 0.00 0.00 1.68 +0.41 33 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 1.10 +0.31 33 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.70 +0.21 32 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 +0.14 32 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 +0.09 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.15 +0.05 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.21 +0.86 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.42 +0.61 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.71 +0.56 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.23 +1.00 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.58 +1.03 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.67 +0.83 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.47 +0.98 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.66 +0.60 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.26 +0.70 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.75 +0.64 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 4.29 +0.62 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.87 +0.58 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.48 +0.54 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.13 +0.50 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.81 +0.46 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.14 +0.38 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.61 +0.31 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.19 +0.27 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.85 +0.16 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.62 +0.13 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 +0.12 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 +0.08 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 +0.06 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.05 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.15 +0.90 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.44 +1.07 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.72 +0.83 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.01 +0.82 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.20 +0.62 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.50 +0.49 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.22 +0.74 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.43 +0.43 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.19 +0.67 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.74 +0.67 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.28 +0.63 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 4.86 +0.59 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 4.28 +0.39 31 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 4.11 +0.55 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.77 +0.52 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.03 +0.44 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.44 +0.41 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.94 +0.34 33 0 0 0
30DEC26 60.00 C 1.65 1.65 1.65 1.48 +0.25 32 15 15 +15
30DEC26 62.50 C 0.00 0.00 0.00 1.17 +0.23 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.91 +0.18 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.71 +0.14 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.12 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 +0.09 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.91 +1.25 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.22 +1.20 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.55 +0.89 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.74 +0.68 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.16 +0.67 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.59 +0.67 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.15 +0.73 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.61 +0.70 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.11 +0.67 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.73 +0.72 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.27 +0.69 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.86 +0.68 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.45 +0.63 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.07 +0.59 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.72 +0.58 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.90 +0.46 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.29 +0.45 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.74 +0.49 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.20 +0.35 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.81 +0.30 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.50 +0.27 33 0 0 0
TOTAL CALL 451 5,684 +153
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 34 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 141 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.07 36 0 61 0
30MAR26 40.00 P 0.14 0.14 0.14 0.13 -0.12 36 6 73 0
30MAR26 41.00 P 0.00 0.00 0.00 0.23 -0.19 36 0 60 0
30MAR26 42.00 P 0.43 0.43 0.43 0.39 -0.26 36 15 32 +12
30MAR26 43.00 P 0.64 0.64 0.53 0.62 -0.34 37 25 105 -3
30MAR26 44.00 P 0.00 0.00 0.00 0.92 -0.43 37 0 141 0
30MAR26 45.00 P 1.18 1.30 1.16 1.30 -0.55 36 21 234 0
30MAR26 46.00 P 1.73 1.73 1.73 1.79 -0.64 36 10 187 +10
30MAR26 47.00 P 2.24 2.24 2.24 2.37 -0.74 37 30 891 +30
30MAR26 48.00 P 3.15 3.15 3.15 3.10 -0.82 38 1 105 0
30MAR26 49.00 P 0.00 0.00 0.00 3.86 -0.87 39 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 4.69 -0.93 40 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 6.97 -1.01 45 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 9.36 -1.41 50 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.89 -1.11 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.39 -1.11 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.91 -1.08 78 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.18 -1.29 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.68 -1.31 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.18 -1.30 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.89 -1.09 104 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.39 -1.09 110 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.68 -1.29 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
29APR26 38.00 P 0.25 0.25 0.25 0.17 -0.09 33 30 46 +21
29APR26 39.00 P 0.37 0.37 0.37 0.27 -0.14 33 15 49 +10
29APR26 40.00 P 0.46 0.46 0.46 0.41 -0.19 34 4 56 +4
29APR26 41.00 P 0.65 0.65 0.65 0.60 -0.24 34 8 1 -8
29APR26 42.00 P 0.91 0.91 0.91 0.84 -0.32 34 5 50 +5
29APR26 43.00 P 1.15 1.20 1.15 1.14 -0.38 34 8 32 +5
29APR26 44.00 P 1.40 1.40 1.40 1.51 -0.43 34 4 29 0
29APR26 45.00 P 0.00 0.00 0.00 1.93 -0.50 34 0 349 0
29APR26 46.00 P 2.28 2.28 2.28 2.41 -0.62 34 15 94 +15
29APR26 47.00 P 2.83 3.00 2.83 2.99 -0.67 34 30 111 +30
29APR26 48.00 P 0.00 0.00 0.00 3.67 -0.70 35 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 4.34 -0.96 34 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 5.14 -0.64 36 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 7.26 -0.87 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.55 -1.22 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.89 -1.42 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.39 -1.11 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.91 -1.08 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.18 -1.31 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.68 -1.31 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.18 -1.30 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.89 -1.09 73 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.21 -0.09 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.32 -0.12 33 0 0 0
28MAY26 38.00 P 0.55 0.55 0.55 0.46 -0.16 33 15 15 +15
28MAY26 39.00 P 0.00 0.00 0.00 0.64 -0.21 33 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.87 -0.25 33 0 4 0
28MAY26 41.00 P 0.00 0.00 0.00 1.14 -0.28 33 0 1 0
28MAY26 42.00 P 1.35 1.35 1.35 1.45 -0.34 33 15 18 +9
28MAY26 43.00 P 0.00 0.00 0.00 1.79 -0.41 32 0 30 0
28MAY26 44.00 P 2.07 2.07 2.07 2.21 -0.48 32 15 47 -15
28MAY26 45.00 P 2.74 2.74 2.74 2.68 -0.54 32 15 36 0
28MAY26 46.00 P 3.27 3.28 3.27 3.26 -0.58 32 25 91 +10
28MAY26 47.00 P 0.00 0.00 0.00 3.81 -0.68 31 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 4.52 -0.66 32 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 5.24 -0.73 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.01 -0.76 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.05 -0.83 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.23 -0.94 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.57 -1.25 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.94 -1.32 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.36 -0.99 35 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.79 -1.01 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.25 -1.08 32 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.73 -1.08 32 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.21 -1.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 -0.06 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.27 -0.09 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 -0.13 32 0 11 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 -0.16 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 -0.20 32 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 -0.25 33 0 26 0
29JUN26 40.00 P 0.00 0.00 0.00 1.19 -0.29 33 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 1.50 -0.31 33 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 1.84 -0.35 32 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 2.22 -0.42 32 0 37 0
29JUN26 44.00 P 0.00 0.00 0.00 2.66 -0.47 32 0 106 0
29JUN26 45.00 P 0.00 0.00 0.00 3.15 -0.52 32 0 65 0
29JUN26 46.00 P 0.00 0.00 0.00 3.68 -0.60 32 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 4.29 -0.77 32 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 5.00 -0.60 33 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 5.46 -0.99 30 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 6.15 -1.30 30 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 8.24 -1.05 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.55 -0.62 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.57 -1.25 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.94 -1.32 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.43 -1.40 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.98 -1.01 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.48 -0.85 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.05 -0.96 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.22 -1.27 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.70 -1.27 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.19 -1.27 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.92 -0.22 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.16 -0.25 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.43 -0.28 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.72 -0.30 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.06 -0.31 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.41 -0.34 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.80 -0.38 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.22 -0.42 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.68 -0.46 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.18 -0.50 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.71 -0.54 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.29 -0.58 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.91 -0.64 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.56 -0.78 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 7.30 -0.82 33 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.15 -0.75 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.40 -0.68 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.13 -0.74 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.81 -0.50 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.86 -0.97 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.00 -1.13 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.59 -0.93 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.05 -1.01 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.45 -1.04 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.91 -1.06 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.38 -1.08 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.42 -0.23 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.69 -0.27 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.00 -0.28 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.34 -0.28 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.68 -0.31 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.05 -0.33 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.45 -0.36 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.89 -0.41 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.35 -0.46 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 4.86 -0.49 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.40 -0.51 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.97 -0.57 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 -0.62 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.23 -0.64 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.96 -0.61 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.53 -0.92 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.58 -0.74 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.69 -0.80 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.86 -0.84 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.03 -0.93 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.25 -1.05 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.59 -1.17 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.06 -1.09 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.48 -1.10 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.24 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.16 -0.33 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.56 -0.26 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.89 -0.30 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.26 -0.31 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.64 -0.35 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.06 -0.38 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.50 -0.42 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.03 -0.41 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.49 -0.48 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.03 -0.52 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.60 -0.55 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.20 -0.59 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.81 -0.64 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.77 -0.36 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.37 -0.59 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.17 -0.71 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.13 -0.91 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.19 -0.98 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.33 -1.04 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.55 -0.94 33 0 0 0
TOTAL PUT 312 7,189 +150
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$ 189.20
30MAR26 110.00 C 0.00 0.00 0.00 79.25 +9.00 0 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 76.76 +8.91 87 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 74.26 +8.85 82 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 72.84 +9.88 135 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 69.26 +8.72 71 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 66.76 +9.24 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 64.28 +8.99 78 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 61.76 +9.39 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 59.26 +9.39 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 56.77 +9.40 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 54.27 +9.39 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 51.77 +8.97 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 49.88 +10.01 85 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 46.77 +9.39 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 44.27 +9.39 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 41.77 +8.41 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 39.27 +9.37 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 37.76 +9.80 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 34.28 +8.57 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 31.79 +9.24 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 29.31 +9.12 37 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 26.85 +9.41 37 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 24.27 +9.00 0 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 22.04 +8.33 37 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 19.60 +7.76 34 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 17.55 +7.42 37 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 15.94 +7.11 41 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 13.12 +5.70 34 0 189 0
30MAR26 180.00 C 11.99 12.40 11.50 11.37 +5.19 34 4 207 -2
30MAR26 182.50 C 9.00 10.05 9.00 10.02 +4.92 36 3 177 -2
30MAR26 185.00 C 4.95 9.39 4.95 8.50 +4.36 36 69 310 -3
30MAR26 187.50 C 4.78 7.68 4.78 7.10 +3.73 36 27 111 -7
30MAR26 190.00 C 4.00 6.67 4.00 5.97 +3.26 36 58 382 -15
30MAR26 192.50 C 3.49 5.69 3.49 4.98 +2.85 36 6 213 0
30MAR26 195.00 C 2.58 4.70 2.58 4.12 +2.47 36 71 239 +26
30MAR26 197.50 C 2.29 2.29 2.29 3.37 +2.06 36 1 242 0
30MAR26 200.00 C 1.47 3.15 1.47 2.75 +1.75 36 72 361 +21
30MAR26 205.00 C 1.25 2.14 1.25 1.77 +1.19 36 74 412 +15
30MAR26 210.00 C 1.20 1.20 1.13 1.09 +0.77 37 31 266 +6
30MAR26 215.00 C 0.48 0.85 0.48 0.69 +0.52 37 23 356 +16
30MAR26 220.00 C 0.31 0.58 0.31 0.41 +0.32 37 152 192 +33
30MAR26 225.00 C 0.00 0.00 0.00 0.23 +0.18 37 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.12 +0.09 37 0 116 0
30MAR26 235.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 37.76 +9.80 48 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 34.28 +7.95 29 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 31.99 +7.62 35 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 29.78 +8.10 36 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 27.66 +8.38 37 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 25.48 +7.85 36 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 24.27 +8.43 40 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 21.12 +6.18 34 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 20.44 +7.56 39 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 17.61 +5.32 34 0 30 0
29APR26 177.50 C 13.06 13.06 13.06 16.02 +5.07 35 1 31 0
29APR26 180.00 C 0.00 0.00 0.00 14.80 +5.03 36 0 122 0
29APR26 182.50 C 0.00 0.00 0.00 13.96 +5.38 38 0 78 0
29APR26 185.00 C 0.00 0.00 0.00 11.99 +4.34 36 0 190 0
29APR26 187.50 C 0.00 0.00 0.00 10.77 +4.06 36 0 103 0
29APR26 190.00 C 10.00 10.34 9.70 9.70 +3.81 36 12 234 +2
29APR26 192.50 C 8.11 8.11 8.11 8.59 +3.45 36 15 63 +15
29APR26 195.00 C 8.26 8.26 8.26 7.59 +3.12 36 1 649 -1
29APR26 197.50 C 0.00 0.00 0.00 6.76 +2.88 36 0 89 0
29APR26 200.00 C 0.00 0.00 0.00 5.96 +2.63 36 0 578 0
29APR26 205.00 C 0.00 0.00 0.00 4.60 +2.16 36 0 119 0
29APR26 210.00 C 2.87 3.99 2.84 3.51 +1.72 36 41 96 -13
29APR26 215.00 C 3.01 3.01 3.01 2.70 +1.41 37 24 79 0
29APR26 220.00 C 2.02 2.28 2.02 2.08 +1.16 37 26 120 0
29APR26 225.00 C 1.12 1.12 1.12 1.53 +0.89 37 1 55 0
29APR26 230.00 C 0.00 0.00 0.00 1.10 +0.68 37 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.79 +0.50 37 0 62 0
29APR26 240.00 C 0.79 0.79 0.79 0.57 +0.37 37 1 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.39 +0.26 37 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.27 +0.19 37 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.19 +0.13 37 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.13 +0.09 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.08 +0.06 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 37.80 +7.23 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 35.17 +6.55 35 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 33.56 +6.83 38 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 31.63 +6.76 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 29.18 +5.99 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 27.23 +6.32 36 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 26.90 +6.97 41 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 25.18 +6.77 41 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 23.47 +7.48 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 21.84 +6.41 41 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 20.32 +6.18 40 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 17.80 +4.87 37 0 78 0
28MAY26 182.50 C 0.00 0.00 0.00 16.64 +5.03 38 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 15.35 +4.74 38 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 14.16 +4.27 38 0 57 0
28MAY26 190.00 C 12.90 12.95 12.90 12.95 +3.95 38 2 69 +1
28MAY26 192.50 C 11.61 11.61 11.61 12.02 +3.81 38 8 39 +8
28MAY26 195.00 C 9.07 11.03 9.07 11.03 +3.57 38 48 113 +35
28MAY26 197.50 C 8.52 10.00 8.52 10.00 +3.24 38 12 75 0
28MAY26 200.00 C 9.71 9.71 9.15 9.15 +3.03 38 7 43 +3
28MAY26 205.00 C 7.65 7.65 7.65 7.65 +2.67 38 1 30 0
28MAY26 210.00 C 0.00 0.00 0.00 6.54 +2.51 39 0 28 0
28MAY26 215.00 C 3.82 3.82 3.82 5.36 +2.17 39 1 45 +1
28MAY26 220.00 C 0.00 0.00 0.00 4.46 +1.97 39 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 3.60 +1.63 39 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 2.93 +1.39 39 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 2.32 +1.10 39 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.88 +0.95 39 0 1 0
28MAY26 245.00 C 0.00 0.00 0.00 1.44 +0.71 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 1.15 +0.59 39 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.90 +0.47 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.71 +0.38 39 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.55 +0.30 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.43 +0.24 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.33 +0.18 39 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.26 +0.15 39 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.20 +0.12 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.15 +0.09 39 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 40.42 +6.40 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.03 +7.26 32 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.43 +7.78 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 34.43 +7.12 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.42 +6.93 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.06 +6.72 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.70 +7.93 41 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.09 +6.59 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.71 +6.03 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 24.15 +5.65 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 22.73 +5.52 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 22.14 +6.16 38 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 20.53 +5.67 38 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 18.70 +5.01 37 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 17.47 +4.76 37 0 17 0
29JUN26 187.50 C 0.00 0.00 0.00 16.25 +4.52 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 15.21 +4.28 37 0 40 0
29JUN26 192.50 C 13.96 13.96 13.96 14.17 +4.09 37 1 118 0
29JUN26 195.00 C 13.15 13.15 13.15 13.13 +3.82 37 15 62 -10
29JUN26 197.50 C 0.00 0.00 0.00 12.22 +3.63 37 0 62 0
29JUN26 200.00 C 8.68 8.70 8.68 11.37 +3.49 37 2 21 +1
29JUN26 205.00 C 7.36 7.38 7.36 9.71 +3.04 37 2 201 +2
29JUN26 210.00 C 0.00 0.00 0.00 8.34 +2.74 37 0 142 0
29JUN26 215.00 C 0.00 0.00 0.00 7.07 +2.38 37 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 6.04 +2.31 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 5.17 +2.05 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 4.42 +1.89 38 0 104 0
29JUN26 235.00 C 4.00 4.00 4.00 3.80 +1.69 38 5 8 +5
29JUN26 240.00 C 0.00 0.00 0.00 3.18 +1.49 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 2.56 +1.16 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 2.14 +1.03 38 0 95 0
29JUN26 255.00 C 0.00 0.00 0.00 1.75 +0.83 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 1.46 +0.73 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 1.18 +0.58 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.99 +0.51 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.80 +0.42 38 0 14 0
29JUN26 280.00 C 1.03 1.03 1.03 0.66 +0.35 38 4 35 +4
29JUN26 285.00 C 0.00 0.00 0.00 0.54 +0.30 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.43 +0.24 38 0 63 0
29JUN26 295.00 C 0.00 0.00 0.00 0.36 +0.21 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.29 +0.17 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.19 +0.12 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.12 +0.07 38 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 41.83 +6.55 34 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.09 +6.31 34 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.35 +6.61 34 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.05 +6.32 38 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.62 +6.67 38 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.60 +6.39 35 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 32.05 +4.85 35 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.54 +5.49 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.49 +6.16 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 29.07 +6.57 38 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 26.52 +5.36 36 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 25.32 +5.24 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 24.17 +5.01 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 22.98 +4.84 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.81 +4.63 36 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 20.74 +4.48 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 19.70 +4.31 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.68 +4.12 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 17.68 +3.87 36 0 0 0
29SEP26 200.00 C 14.67 14.67 14.67 16.77 +3.74 36 1 5 +1
29SEP26 205.00 C 0.00 0.00 0.00 15.18 +3.60 37 0 2 0
29SEP26 210.00 C 13.95 14.00 13.95 13.67 +3.32 37 45 57 +45
29SEP26 215.00 C 0.00 0.00 0.00 12.32 +3.10 37 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 11.09 +2.98 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 9.98 +2.92 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 8.98 +2.65 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 8.05 +2.51 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 7.21 +2.32 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 6.39 +2.08 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.61 +1.87 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 4.87 +1.56 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.29 +1.38 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.76 +1.26 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 3.35 +1.13 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.95 +1.01 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.56 +0.89 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 2.29 +0.82 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 2.01 +0.72 37 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 45.37 +5.60 34 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.82 +5.83 35 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 42.27 +6.17 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.56 +7.71 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.18 +6.70 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.92 +6.46 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.39 +5.12 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 35.66 +5.90 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.66 +5.47 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 33.55 +6.95 38 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 31.86 +6.40 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.95 +5.58 36 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 28.78 +5.45 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.60 +5.27 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 26.43 +5.06 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 25.44 +5.00 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 24.45 +4.89 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 23.46 +4.75 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 22.48 +4.58 37 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 21.49 +4.37 37 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 19.82 +4.26 37 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 18.20 +3.87 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 16.58 +3.47 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 15.29 +3.42 37 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 14.02 +3.50 37 0 16 0
30DEC26 230.00 C 12.20 12.20 12.20 12.90 +3.25 37 4 17 +3
30DEC26 235.00 C 0.00 0.00 0.00 12.26 +3.40 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.71 +2.61 37 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 10.10 +2.77 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 9.35 +2.79 38 0 267 0
30DEC26 255.00 C 0.00 0.00 0.00 8.65 +2.65 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 7.64 +2.20 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 6.90 +2.01 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 6.35 +1.94 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 5.79 +1.77 38 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 48.55 +7.24 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 47.03 +7.07 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.51 +6.89 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.03 +6.76 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.63 +6.01 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.28 +6.40 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.94 +6.49 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.60 +5.73 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 37.26 +5.61 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.05 +6.07 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.89 +6.07 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.74 +5.92 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.58 +5.73 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.43 +5.55 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.28 +5.38 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.31 +5.38 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.34 +5.37 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.37 +5.19 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.40 +5.01 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 25.44 +4.85 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 23.66 +4.65 36 0 30 0
30MAR27 210.00 C 20.60 20.60 20.60 22.08 +4.37 37 5 7 +5
TOTAL CALL 876 16,643 +195
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 70 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 139 0
30MAR26 142.50 P 0.27 0.27 0.27 0.01 -0.04 37 1 26 +1
30MAR26 145.00 P 0.32 0.32 0.32 0.02 -0.06 38 1 8 +1
30MAR26 147.50 P 0.00 0.00 0.00 0.03 -0.10 37 0 37 0
30MAR26 150.00 P 0.25 0.25 0.25 0.06 -0.15 38 1 55 0
30MAR26 152.50 P 0.00 0.00 0.00 0.09 -0.24 37 0 77 0
30MAR26 155.00 P 0.40 0.42 0.40 0.14 -0.36 37 11 143 -11
30MAR26 157.50 P 0.60 0.60 0.60 0.22 -0.51 37 2 126 +2
30MAR26 160.00 P 0.72 0.72 0.60 0.34 -0.70 37 79 296 +65
30MAR26 162.50 P 1.38 1.38 0.80 0.50 -0.94 37 102 284 +29
30MAR26 165.00 P 2.00 2.00 1.00 0.72 -1.21 37 88 222 +34
30MAR26 167.50 P 2.16 2.16 1.26 1.00 -1.58 37 90 248 +54
30MAR26 170.00 P 2.61 2.61 1.68 1.37 -1.99 37 28 351 -6
30MAR26 172.50 P 3.10 3.17 2.03 1.85 -2.33 37 76 410 +2
30MAR26 175.00 P 3.90 3.90 2.45 2.43 -2.71 37 57 331 +1
30MAR26 177.50 P 4.09 4.09 3.17 3.12 -3.13 37 9 766 -5
30MAR26 180.00 P 4.80 4.80 3.70 3.94 -3.51 38 36 302 +29
30MAR26 182.50 P 4.64 5.06 4.64 4.93 -3.97 38 10 220 +10
30MAR26 185.00 P 5.88 6.05 5.88 6.04 -4.96 38 4 248 0
30MAR26 187.50 P 8.50 8.50 6.81 7.27 -5.44 38 36 341 +12
30MAR26 190.00 P 8.40 8.67 7.85 8.67 -6.11 38 8 908 +1
30MAR26 192.50 P 9.47 9.47 9.47 10.20 -6.59 38 1 263 0
30MAR26 195.00 P 12.00 12.00 12.00 11.88 -6.43 39 2 420 0
30MAR26 197.50 P 0.00 0.00 0.00 13.69 -7.30 39 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 15.61 -6.75 40 0 291 0
30MAR26 205.00 P 0.00 0.00 0.00 18.58 -9.59 32 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 22.77 -9.88 28 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 28.44 -9.42 42 0 141 0
30MAR26 220.00 P 32.58 32.58 32.58 32.73 -9.35 35 10 77 -4
30MAR26 225.00 P 0.00 0.00 0.00 37.66 -10.19 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 43.84 -7.51 61 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 48.66 -7.74 63 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 53.28 -7.68 62 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 58.29 -9.24 66 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 63.55 -9.26 74 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 69.50 -8.06 90 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 74.14 -9.14 90 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 79.24 -8.20 95 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 83.00 -10.28 79 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 88.70 -7.88 95 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 91.66 -9.61 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 97.77 -8.68 81 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 103.48 -7.85 101 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 109.46 -8.17 119 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 112.91 -7.57 94 0 1 0
29APR26 152.50 P 1.38 1.38 1.38 0.79 -0.82 37 2 54 0
29APR26 155.00 P 0.00 0.00 0.00 1.03 -0.98 37 0 24 0
29APR26 157.50 P 0.00 0.00 0.00 1.30 -1.21 37 0 56 0
29APR26 160.00 P 0.00 0.00 0.00 1.66 -1.43 37 0 22 0
29APR26 162.50 P 2.16 2.16 2.16 2.04 -1.71 37 24 39 +24
29APR26 165.00 P 2.85 2.85 2.85 2.54 -1.93 37 2 26 -2
29APR26 167.50 P 0.00 0.00 0.00 3.07 -2.14 37 0 35 0
29APR26 170.00 P 4.40 4.40 3.87 3.73 -2.31 37 16 64 +7
29APR26 172.50 P 0.00 0.00 0.00 4.43 -2.58 37 0 56 0
29APR26 175.00 P 5.96 5.96 5.33 5.27 -2.78 37 11 52 0
29APR26 177.50 P 0.00 0.00 0.00 6.15 -3.14 37 0 139 0
29APR26 180.00 P 8.02 8.02 8.02 7.11 -3.44 37 15 658 -15
29APR26 182.50 P 0.00 0.00 0.00 8.16 -3.73 37 0 183 0
29APR26 185.00 P 10.86 10.86 10.86 9.32 -4.06 37 12 196 0
29APR26 187.50 P 10.24 10.24 10.24 10.61 -4.77 37 6 206 0
29APR26 190.00 P 13.00 13.00 11.30 11.96 -5.11 37 8 70 +1
29APR26 192.50 P 12.84 12.84 12.84 13.35 -5.51 37 1 23 0
29APR26 195.00 P 14.04 14.04 14.04 14.91 -5.94 37 13 736 +13
29APR26 197.50 P 0.00 0.00 0.00 16.85 -6.30 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 18.61 -6.48 39 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 21.02 -7.15 34 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 24.78 -9.11 33 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 28.81 -9.05 32 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 34.62 -7.46 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 39.15 -8.70 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.84 -9.02 42 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 49.35 -8.02 49 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 53.28 -7.68 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 58.88 -8.65 52 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 63.55 -9.26 52 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 69.50 -8.06 62 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 74.18 -9.10 62 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 79.24 -8.20 65 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 83.00 -10.28 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 88.70 -9.14 66 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 91.66 -9.61 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 98.26 -8.25 65 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 103.66 -7.67 72 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 109.46 -8.17 82 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 113.21 -7.37 71 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 122.02 -9.01 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 131.16 -10.44 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.03 -1.36 39 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.41 -1.60 39 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 2.97 -1.66 39 0 0 0
28MAY26 160.00 P 4.76 4.76 4.76 3.49 -1.82 39 1 16 +1
28MAY26 162.50 P 4.50 4.50 4.20 4.08 -1.93 39 2 17 0
28MAY26 165.00 P 0.00 0.00 0.00 4.75 -2.09 39 0 5 0
28MAY26 167.50 P 5.67 5.67 5.35 5.43 -2.31 39 5 36 +3
28MAY26 170.00 P 6.33 6.33 6.33 6.28 -2.38 39 1 56 +1
28MAY26 172.50 P 0.00 0.00 0.00 7.13 -2.59 39 0 26 0
28MAY26 175.00 P 8.50 8.50 7.70 8.01 -2.89 39 2 80 -1
28MAY26 177.50 P 8.96 8.96 8.96 8.96 -3.12 39 1 76 -1
28MAY26 180.00 P 10.02 10.02 10.02 10.02 -3.67 39 1 208 -1
28MAY26 182.50 P 11.16 11.16 11.16 11.16 -3.72 39 2 171 -2
28MAY26 185.00 P 14.29 14.29 12.37 12.37 -3.94 39 3 91 -2
28MAY26 187.50 P 14.72 14.72 13.65 13.65 -4.22 39 18 138 +12
28MAY26 190.00 P 14.90 15.07 14.90 15.03 -4.79 39 18 59 0
28MAY26 192.50 P 0.00 0.00 0.00 16.47 -5.31 39 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 18.00 -5.34 39 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 19.59 -4.78 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 21.14 -5.03 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 23.67 -7.39 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 28.39 -5.86 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 32.27 -7.69 40 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 36.51 -5.96 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 40.41 -7.44 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 45.01 -7.85 41 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 49.48 -7.89 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 54.21 -8.65 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.88 -8.65 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 63.79 -9.02 45 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 69.50 -8.31 51 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 74.18 -9.10 52 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 79.24 -8.20 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 84.43 -8.85 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 88.70 -9.14 55 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 91.66 -9.61 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 98.26 -8.62 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 103.97 -7.47 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 109.46 -8.17 68 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 113.21 -8.84 59 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 122.56 -8.47 52 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 132.37 -10.59 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.72 -1.23 38 0 91 0
29JUN26 152.50 P 4.20 4.20 3.50 3.19 -1.42 38 4 81 -3
29JUN26 155.00 P 0.00 0.00 0.00 3.71 -1.58 38 0 53 0
29JUN26 157.50 P 5.66 5.66 4.65 4.24 -1.79 38 3 2 -1
29JUN26 160.00 P 0.00 0.00 0.00 4.91 -1.98 39 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 5.59 -2.15 39 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 6.30 -2.31 39 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 7.16 -2.38 39 0 260 0
29JUN26 170.00 P 7.81 7.81 7.78 8.02 -2.66 39 4 1,388 +4
29JUN26 172.50 P 0.00 0.00 0.00 8.93 -2.86 39 0 120 0
29JUN26 175.00 P 9.72 9.72 9.72 9.98 -2.96 39 1 66 -1
29JUN26 177.50 P 11.02 11.02 11.02 11.02 -3.17 39 13 54 0
29JUN26 180.00 P 12.36 12.36 12.36 11.93 -3.68 38 10 1,105 0
29JUN26 182.50 P 0.00 0.00 0.00 13.39 -3.60 39 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 14.36 -4.08 38 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 15.71 -4.30 39 0 113 0
29JUN26 190.00 P 17.31 17.31 17.31 17.30 -4.31 39 1 54 +1
29JUN26 192.50 P 0.00 0.00 0.00 18.74 -3.80 39 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 20.26 -3.83 39 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 21.83 -5.26 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 23.58 -4.84 40 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 25.97 -6.07 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.35 -6.85 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 34.49 -6.50 41 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 38.53 -5.37 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 40.85 -8.64 36 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 45.24 -8.97 37 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 49.87 -8.34 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 56.06 -7.84 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 58.88 -8.65 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 65.21 -7.60 46 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 69.50 -8.56 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.52 -8.76 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.24 -8.20 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.43 -8.85 50 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.70 -9.66 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 93.69 -8.11 50 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 98.26 -8.62 48 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.97 -7.84 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 109.46 -8.17 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.21 -8.84 52 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.34 -7.69 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 132.37 -10.59 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.25 -2.01 38 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 6.95 -2.18 38 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 7.65 -2.36 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 8.50 -2.49 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 9.37 -2.68 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 10.24 -2.88 38 0 118 0
29SEP26 167.50 P 0.00 0.00 0.00 11.16 -3.04 38 0 164 0
29SEP26 170.00 P 0.00 0.00 0.00 12.22 -3.10 38 0 255 0
29SEP26 172.50 P 0.00 0.00 0.00 13.29 -2.96 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 14.37 -3.13 38 0 64 0
29SEP26 177.50 P 0.00 0.00 0.00 15.49 -3.41 38 0 28 0
29SEP26 180.00 P 16.85 16.85 16.85 16.76 -3.70 38 15 723 +14
29SEP26 182.50 P 0.00 0.00 0.00 18.04 -3.84 38 0 21 0
29SEP26 185.00 P 19.37 19.37 19.37 19.31 -4.04 38 15 51 +15
29SEP26 187.50 P 20.70 20.70 20.70 20.62 -4.24 38 15 24 +3
29SEP26 190.00 P 0.00 0.00 0.00 22.08 -4.36 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.57 -4.47 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 25.05 -4.45 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 26.55 -3.91 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.06 -5.50 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 31.52 -5.77 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 34.91 -5.19 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 37.40 -7.27 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.38 -6.50 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 46.31 -6.75 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 50.38 -5.22 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 54.48 -6.28 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 58.78 -6.51 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.18 -7.02 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 67.13 -7.19 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.21 -5.85 43 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 76.42 -6.86 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 80.07 -7.76 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.33 -7.95 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 90.02 -8.34 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 94.19 -8.94 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 99.33 -8.86 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.57 -8.24 46 0 23 0
30DEC26 152.50 P 10.00 10.00 9.47 9.06 -2.03 38 5 5 +5
30DEC26 155.00 P 0.00 0.00 0.00 9.94 -2.05 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.83 -2.22 38 0 0 0
30DEC26 160.00 P 12.36 12.36 12.36 11.72 -2.41 38 1 81 -1
30DEC26 162.50 P 0.00 0.00 0.00 12.62 -2.60 38 0 101 0
30DEC26 165.00 P 0.00 0.00 0.00 13.65 -2.66 38 0 99 0
30DEC26 167.50 P 0.00 0.00 0.00 14.74 -2.76 38 0 177 0
30DEC26 170.00 P 0.00 0.00 0.00 15.82 -2.97 38 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 16.91 -3.11 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.03 -3.27 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 19.31 -3.33 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.60 -3.41 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 21.89 -3.55 39 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 23.19 -3.71 39 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 24.52 -3.89 39 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 26.01 -3.95 39 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 27.50 -3.56 39 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 29.00 -4.20 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 30.51 -4.67 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.63 -4.21 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 34.65 -5.73 38 0 54 0
30DEC26 210.00 P 37.71 37.71 37.71 38.75 -5.38 39 2 46 -2
30DEC26 215.00 P 0.00 0.00 0.00 42.19 -5.23 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 45.05 -6.23 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 49.71 -5.62 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 52.67 -5.50 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 57.57 -6.67 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 61.69 -6.64 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 64.00 -7.97 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 69.51 -6.95 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.77 -7.24 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.93 -6.38 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.78 -7.20 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.73 -6.99 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 91.41 -8.34 41 0 0 0
30MAR27 152.50 P 12.00 12.00 12.00 11.52 -2.03 38 2 3 +2
30MAR27 155.00 P 0.00 0.00 0.00 12.42 -2.22 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 13.33 -2.41 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.24 -2.59 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 15.32 -2.62 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.42 -2.66 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 17.52 -2.86 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.62 -3.05 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 19.73 -3.25 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 20.98 -3.31 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 22.28 -3.33 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.58 -3.50 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.89 -3.69 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.20 -3.89 38 0 2 0
30MAR27 187.50 P 28.05 28.05 28.05 27.54 -4.06 39 1 1 +1
30MAR27 190.00 P 0.00 0.00 0.00 29.05 -4.07 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.55 -3.93 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.06 -4.31 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.57 -3.53 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.10 -4.68 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.97 -5.11 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 41.52 -4.72 39 0 0 0
TOTAL PUT 908 23,155 +290
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$ 9.47
30MAR26 3.40 C 0.00 0.00 0.00 6.08 -0.07 158 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.98 -0.08 153 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.88 -0.08 148 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.78 -0.07 144 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.68 -0.07 139 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.58 -0.07 135 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.48 -0.07 130 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.38 -0.07 126 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.28 -0.07 122 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.18 -0.08 118 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.08 -0.07 114 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.98 -0.07 110 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.88 -0.07 106 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.78 -0.07 102 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.68 -0.07 98 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.58 -0.07 95 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.48 -0.07 91 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.23 -0.07 82 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.98 -0.07 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.73 -0.07 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.48 -0.07 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.23 -0.07 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.99 -0.05 70 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.72 -0.09 0 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.47 -0.13 0 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 -0.07 0 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.00 -0.09 51 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.79 -0.08 59 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.57 -0.09 59 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.37 -0.08 60 0 219 0
30MAR26 8.50 C 0.00 0.00 0.00 1.18 -0.09 60 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.01 -0.08 61 0 213 0
30MAR26 9.00 C 0.85 0.85 0.85 0.88 -0.05 64 2 163 0
30MAR26 9.25 C 0.00 0.00 0.00 0.71 -0.09 61 0 64 0
30MAR26 9.50 C 0.00 0.00 0.00 0.60 -0.07 62 0 167 0
30MAR26 9.75 C 0.50 0.50 0.50 0.49 -0.07 62 5 198 +5
30MAR26 10.00 C 0.00 0.00 0.00 0.40 -0.07 62 0 252 0
30MAR26 10.50 C 0.27 0.28 0.26 0.27 -0.05 64 19 225 -18
30MAR26 11.00 C 0.18 0.18 0.18 0.17 -0.05 64 30 417 +30
30MAR26 11.50 C 0.13 0.13 0.13 0.11 -0.03 65 33 265 -33
30MAR26 12.00 C 0.09 0.09 0.09 0.06 -0.03 64 13 3,373 -3
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.02 66 0 174 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 425 0
30MAR26 13.50 C 0.04 0.04 0.04 0.01 -0.01 63 10 555 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 316 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 460 0
29APR26 5.00 C 0.00 0.00 0.00 4.49 -0.07 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.00 -0.07 65 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.25 -0.06 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.01 -0.08 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.78 -0.09 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 -0.09 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.35 -0.10 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.16 -0.07 61 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.96 -0.10 60 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.78 -0.10 61 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.61 -0.09 62 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.46 -0.09 63 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.31 -0.06 63 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.18 -0.05 64 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.06 -0.04 64 0 497 0
29APR26 9.50 C 0.89 0.89 0.89 0.94 -0.04 64 1 312 +1
29APR26 9.75 C 0.00 0.00 0.00 0.84 -0.04 65 0 73 0
29APR26 10.00 C 0.00 0.00 0.00 0.74 -0.04 64 0 355 0
29APR26 10.50 C 0.00 0.00 0.00 0.58 -0.03 65 0 411 0
29APR26 11.00 C 0.00 0.00 0.00 0.45 -0.02 65 0 376 0
29APR26 11.50 C 0.00 0.00 0.00 0.34 -0.03 65 0 355 0
29APR26 12.00 C 0.00 0.00 0.00 0.26 -0.02 65 0 143 0
29APR26 12.50 C 0.18 0.19 0.18 0.20 -0.02 66 4 75 +4
29APR26 13.00 C 0.00 0.00 0.00 0.16 -0.01 67 0 204 0
29APR26 13.50 C 0.00 0.00 0.00 0.12 -0.01 67 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.01 67 0 129 0
29APR26 14.50 C 0.08 0.08 0.08 0.07 0.00 68 10 26 +10
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 67 0 146 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 0.00 68 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 68 0 82 0
28MAY26 7.25 C 0.00 0.00 0.00 2.53 -0.07 65 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.33 -0.07 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.14 -0.08 63 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.01 -0.03 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.85 0.00 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.65 -0.07 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.50 -0.08 62 0 2 0
28MAY26 9.00 C 1.35 1.35 1.35 1.38 -0.05 62 15 30 +15
28MAY26 9.25 C 0.00 0.00 0.00 1.26 -0.05 63 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.15 -0.05 63 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 1.05 -0.04 63 0 170 0
28MAY26 10.00 C 0.00 0.00 0.00 0.95 -0.05 63 0 56 0
28MAY26 10.50 C 0.00 0.00 0.00 0.78 -0.05 63 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.64 -0.04 64 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.52 -0.04 64 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.43 -0.02 64 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.34 -0.03 64 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.28 -0.02 64 0 25 0
28MAY26 13.50 C 0.00 0.00 0.00 0.22 -0.02 64 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 -0.03 64 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.15 -0.02 65 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.02 65 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 -0.01 66 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.90 -0.07 58 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.80 -0.07 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.70 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.61 -0.07 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.51 -0.07 66 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.41 -0.07 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.31 -0.07 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.22 -0.04 67 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.12 -0.03 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.98 -0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.89 -0.07 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.79 -0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.70 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.51 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 -0.07 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.85 -0.06 62 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.63 -0.07 62 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.43 -0.04 64 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.23 -0.07 64 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.03 -0.07 64 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.84 -0.02 64 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.66 -0.05 64 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.47 -0.07 63 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 -0.06 63 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.16 -0.03 64 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.98 -0.07 62 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.83 -0.05 62 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.70 -0.04 62 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.57 -0.04 62 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.46 -0.03 62 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.35 -0.03 63 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 1.25 -0.03 63 0 96 0
29JUN26 10.00 C 0.00 0.00 0.00 1.16 -0.02 63 0 200 0
29JUN26 10.50 C 0.85 0.85 0.85 0.99 -0.02 63 200 228 0
29JUN26 11.00 C 0.00 0.00 0.00 0.84 -0.02 63 0 189 0
29JUN26 11.50 C 0.00 0.00 0.00 0.71 -0.02 63 0 172 0
29JUN26 12.00 C 0.54 0.54 0.54 0.60 -0.01 63 200 215 +199
29JUN26 12.50 C 0.00 0.00 0.00 0.51 -0.01 64 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.43 -0.01 64 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.01 64 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 0.00 64 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 0.00 64 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 0.00 64 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 0.00 64 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 0.00 64 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.87 -0.05 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.77 -0.06 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.70 -0.04 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.62 -0.06 56 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.43 -0.03 60 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.23 -0.04 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.02 -0.06 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.86 +0.01 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.65 -0.05 62 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.47 -0.04 62 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.32 -0.01 63 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.15 -0.01 63 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.99 +0.01 63 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 0.00 63 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.67 -0.01 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.53 0.00 62 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.38 -0.02 62 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.26 -0.01 62 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.14 -0.01 62 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.03 -0.01 62 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 -0.01 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.82 -0.01 62 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.72 -0.01 62 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 0.00 63 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.46 0.00 63 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.31 0.00 63 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 0.00 63 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.05 +0.01 63 0 5 0
29SEP26 12.50 C 0.78 0.80 0.78 0.94 +0.01 63 30 61 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.84 +0.01 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 +0.01 64 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 +0.01 64 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 +0.01 64 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.01 64 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 +0.01 64 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.01 64 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.89 0.00 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.82 0.00 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.73 -0.01 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.54 0.00 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.36 -0.01 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.17 +0.01 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.99 -0.01 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.82 0.00 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.66 +0.01 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.51 0.00 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.36 +0.01 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.20 0.00 60 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.06 0.00 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.93 0.00 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.80 0.00 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.68 0.00 60 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.57 +0.01 61 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.46 +0.01 61 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 +0.01 61 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.25 +0.01 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 +0.02 62 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.06 +0.02 61 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.98 +0.03 62 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.81 +0.03 62 0 48 0
30DEC26 11.00 C 0.00 0.00 0.00 1.66 +0.03 62 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.52 +0.03 62 0 15 0
30DEC26 12.00 C 1.14 1.21 1.14 1.39 +0.03 62 21 51 +13
30DEC26 12.50 C 1.09 1.12 1.08 1.28 +0.04 62 48 93 +36
30DEC26 13.00 C 0.00 0.00 0.00 1.17 +0.03 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 +0.04 63 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 +0.04 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.91 +0.04 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 +0.04 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 +0.04 63 0 8 0
30DEC26 16.00 C 0.54 0.54 0.54 0.71 +0.04 63 1 31 -1
30MAR27 7.25 C 0.00 0.00 0.00 3.42 +0.01 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.29 +0.01 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.17 +0.02 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.05 +0.02 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.93 +0.02 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.82 +0.02 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.72 +0.03 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.62 +0.03 60 0 0 0
30MAR27 9.25 C 2.35 2.35 2.35 2.52 +0.03 60 15 15 +15
30MAR27 9.50 C 2.25 2.25 2.25 2.43 +0.04 61 15 30 +15
30MAR27 9.75 C 0.00 0.00 0.00 2.34 +0.04 61 0 0 0
30MAR27 10.00 C 2.06 2.06 2.06 2.25 +0.04 61 15 17 +15
30MAR27 10.50 C 0.00 0.00 0.00 2.09 +0.04 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.94 +0.04 61 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.81 +0.05 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 +0.05 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.56 +0.05 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.45 +0.05 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 +0.01 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.26 +0.06 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.17 +0.05 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.06 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 1.02 +0.05 62 0 2 0
TOTAL CALL 687 18,463 +333
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 176 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 171 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 167 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 163 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 158 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 154 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 150 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 146 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 135 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 131 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 65 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 771 0
30MAR26 7.25 P 0.07 0.07 0.07 0.03 -0.01 64 50 94 +50
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 234 0
30MAR26 7.75 P 0.11 0.11 0.11 0.08 -0.01 65 20 344 +20
30MAR26 8.00 P 0.00 0.00 0.00 0.12 -0.01 66 0 351 0
30MAR26 8.25 P 0.22 0.22 0.22 0.16 -0.02 64 30 484 +30
30MAR26 8.50 P 0.28 0.28 0.28 0.23 -0.02 65 30 383 -30
30MAR26 8.75 P 0.00 0.00 0.00 0.31 -0.01 65 0 292 0
30MAR26 9.00 P 0.00 0.00 0.00 0.41 -0.01 65 0 492 0
30MAR26 9.25 P 0.53 0.56 0.53 0.52 -0.01 65 10 124 +10
30MAR26 9.50 P 0.68 0.68 0.67 0.64 -0.02 65 23 181 -3
30MAR26 9.75 P 0.00 0.00 0.00 0.79 -0.01 66 0 236 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 0.00 67 0 193 0
30MAR26 10.50 P 0.00 0.00 0.00 1.28 -0.03 63 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.73 +0.07 70 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.18 +0.04 75 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 0.00 69 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.14 +0.05 86 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.64 +0.09 95 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.11 +0.08 96 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.62 +0.09 106 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.11 +0.09 110 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.62 +0.09 119 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.10 +0.10 120 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.59 +0.09 122 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 0.03 0.03 0.03 0.01 0.00 71 20 80 +20
29APR26 5.50 P 0.04 0.04 0.04 0.01 0.00 66 20 85 +20
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 68 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 67 0 5 0
29APR26 6.25 P 0.09 0.09 0.09 0.05 +0.01 69 20 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 69 0 108 0
29APR26 6.75 P 0.13 0.15 0.13 0.09 0.00 67 100 381 +45
29APR26 7.00 P 0.15 0.16 0.15 0.12 0.00 67 120 148 +75
29APR26 7.25 P 0.21 0.21 0.20 0.16 0.00 66 60 60 +60
29APR26 7.50 P 0.25 0.26 0.25 0.22 +0.01 68 35 79 +20
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.01 67 0 170 0
29APR26 8.00 P 0.37 0.37 0.37 0.34 +0.01 67 1 229 +1
29APR26 8.25 P 0.00 0.00 0.00 0.43 +0.02 68 0 148 0
29APR26 8.50 P 0.54 0.54 0.52 0.52 +0.02 68 5 160 +5
29APR26 8.75 P 0.00 0.00 0.00 0.62 +0.02 68 0 77 0
29APR26 9.00 P 0.00 0.00 0.00 0.73 +0.02 68 0 359 0
29APR26 9.25 P 0.00 0.00 0.00 0.86 +0.02 68 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.99 +0.02 68 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.13 +0.02 68 0 86 0
29APR26 10.00 P 0.00 0.00 0.00 1.29 +0.04 68 0 430 0
29APR26 10.50 P 0.00 0.00 0.00 1.62 +0.03 68 0 492 0
29APR26 11.00 P 0.00 0.00 0.00 1.99 +0.04 69 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.40 +0.06 70 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.83 +0.04 72 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.28 +0.07 75 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.74 +0.09 77 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.21 +0.06 79 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.70 +0.08 84 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.16 +0.06 83 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.66 +0.08 88 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.16 +0.08 93 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.65 +0.08 95 0 0 0
28MAY26 7.25 P 0.35 0.35 0.35 0.28 +0.01 66 50 50 +50
28MAY26 7.50 P 0.00 0.00 0.00 0.34 0.00 65 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 0.42 +0.01 66 0 47 0
28MAY26 8.00 P 0.00 0.00 0.00 0.50 +0.01 66 0 1,500 0
28MAY26 8.25 P 0.67 0.67 0.65 0.59 +0.01 66 39 100 +39
28MAY26 8.50 P 0.75 0.75 0.75 0.70 +0.02 66 15 15 +15
28MAY26 8.75 P 0.00 0.00 0.00 0.81 +0.01 66 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.93 +0.02 67 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 1.06 +0.02 67 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.20 +0.02 67 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.35 +0.02 67 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.50 +0.03 67 0 38 0
28MAY26 10.50 P 1.84 1.84 1.84 1.84 +0.03 68 15 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.17 +0.04 67 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.56 +0.05 68 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.96 +0.06 68 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.39 +0.06 69 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.84 +0.07 71 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.28 +0.05 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.75 +0.05 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.23 +0.08 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.71 +0.06 78 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.19 +0.06 79 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.68 +0.07 82 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 58 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 61 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 64 0 53 0
29JUN26 5.00 P 0.11 0.11 0.11 0.04 0.00 65 20 226 +18
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 66 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.01 66 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.01 66 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 +0.01 66 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.02 66 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.01 65 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.02 66 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 +0.01 65 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 +0.03 66 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 +0.02 66 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 +0.03 66 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 +0.03 66 0 494 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 +0.03 66 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.88 +0.04 66 0 794 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 +0.04 66 0 45 0
29JUN26 9.00 P 0.00 0.00 0.00 1.12 +0.04 66 0 19 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.04 66 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.39 +0.04 67 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 +0.05 67 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.70 +0.05 67 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.04 +0.06 68 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.37 +0.08 67 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.73 +0.07 67 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.11 +0.05 67 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.51 0.00 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.95 +0.06 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.38 +0.06 68 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.82 +0.04 68 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.28 +0.06 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.74 +0.02 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.21 +0.04 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.70 +0.04 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 66 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 65 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.02 66 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.02 65 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.02 65 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 +0.03 66 0 73 0
29SEP26 6.00 P 0.43 0.43 0.43 0.33 +0.02 65 10 148 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.03 65 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.04 65 0 177 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 +0.04 66 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.04 66 0 85 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 +0.04 65 0 31 0
29SEP26 7.50 P 0.90 0.90 0.90 0.82 +0.04 66 2 32 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.05 66 0 55 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.06 66 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.06 66 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.06 66 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 +0.06 66 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 +0.06 66 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 +0.07 66 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 +0.07 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.99 +0.07 67 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.15 +0.07 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.47 +0.07 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.82 +0.07 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 +0.06 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 +0.06 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.91 +0.06 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.31 +0.06 67 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 +0.05 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.14 +0.06 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.56 +0.06 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.99 +0.04 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.45 +0.07 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.91 +0.07 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.02 64 0 22 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.03 64 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.03 64 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.03 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.04 64 0 29 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.04 64 0 99 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.04 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.05 64 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.06 65 0 117 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 +0.06 65 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.07 65 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.07 65 0 65 0
30DEC26 7.50 P 1.19 1.19 1.19 1.06 +0.06 64 15 3,039 +15
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.08 65 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.08 65 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 +0.08 65 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 +0.09 65 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.09 65 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.08 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 +0.09 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.09 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 +0.10 66 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.46 +0.10 66 0 120 0
30DEC26 10.50 P 2.83 2.83 2.83 2.79 +0.11 66 15 57 +15
30DEC26 11.00 P 0.00 0.00 0.00 3.14 +0.11 66 0 36 0
30DEC26 11.50 P 0.00 0.00 0.00 3.50 +0.11 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.87 +0.11 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.26 +0.10 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.66 +0.11 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.04 +0.08 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.44 +0.06 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.85 +0.07 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.28 +0.06 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.70 +0.05 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.13 +0.06 67 0 0 0
30MAR27 7.25 P 1.30 1.37 1.30 1.15 +0.08 64 130 130 +130
30MAR27 7.50 P 0.00 0.00 0.00 1.27 +0.09 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 +0.09 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.09 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.64 +0.09 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.79 +0.11 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 +0.10 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 +0.11 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 +0.11 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 +0.11 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 +0.12 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 +0.12 65 0 5 0
30MAR27 10.50 P 3.11 3.11 3.11 3.03 +0.12 65 15 15 +15
30MAR27 11.00 P 0.00 0.00 0.00 3.38 +0.12 65 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.75 +0.13 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 +0.12 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.50 +0.13 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.90 +0.13 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.30 +0.13 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.70 +0.13 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 +0.13 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.53 +0.10 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.94 +0.08 67 0 0 0
TOTAL PUT 870 34,241 +620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.26
30MAR26 24.00 C 0.00 0.00 0.00 18.30 +0.69 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.30 +0.71 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.65 +1.02 129 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.31 +0.68 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.31 +0.67 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.31 +0.34 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.41 +0.75 74 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.31 +0.64 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.32 +0.63 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.32 +0.60 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.33 +0.58 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.57 +0.77 56 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.35 +0.53 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.43 +0.48 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.69 +0.60 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.72 +0.43 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.05 +0.48 38 0 15 0
30MAR26 41.00 C 2.47 2.47 2.47 2.30 +0.37 36 24 69 +24
30MAR26 42.00 C 1.83 1.83 1.83 1.75 +0.32 36 15 34 0
30MAR26 43.00 C 0.00 0.00 0.00 1.23 +0.23 35 0 167 0
30MAR26 44.00 C 0.00 0.00 0.00 0.87 +0.17 35 0 122 0
30MAR26 45.00 C 0.00 0.00 0.00 0.60 +0.12 35 0 134 0
30MAR26 46.00 C 0.43 0.43 0.43 0.40 +0.08 35 1 246 +1
30MAR26 47.00 C 0.25 0.29 0.25 0.26 +0.05 35 5 186 +4
30MAR26 48.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 67 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 117 0
30MAR26 52.50 C 0.03 0.03 0.03 0.02 +0.01 37 12 118 -6
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.43 +0.40 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.84 +0.99 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.63 +0.39 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.00 +0.62 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.89 +0.36 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.32 +0.60 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.55 +0.56 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.63 +0.33 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.00 +0.46 41 0 50 0
29APR26 41.00 C 0.00 0.00 0.00 3.45 +0.39 42 0 68 0
29APR26 42.00 C 0.00 0.00 0.00 2.96 +0.34 42 0 113 0
29APR26 43.00 C 2.55 2.55 2.55 2.51 +0.32 42 2 105 0
29APR26 44.00 C 0.00 0.00 0.00 2.07 +0.25 42 0 62 0
29APR26 45.00 C 0.00 0.00 0.00 1.72 +0.21 42 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 1.42 +0.18 42 0 58 0
29APR26 47.00 C 0.00 0.00 0.00 1.18 +0.16 42 0 136 0
29APR26 48.00 C 0.00 0.00 0.00 0.97 +0.13 42 0 81 0
29APR26 49.00 C 0.75 0.75 0.75 0.79 +0.11 42 3 96 -3
29APR26 50.00 C 0.62 0.62 0.61 0.64 +0.08 43 7 140 -7
29APR26 52.50 C 0.36 0.36 0.36 0.36 +0.05 42 7 77 -7
29APR26 55.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 11 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 43 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.94 +0.70 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.02 +0.68 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.90 +0.40 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.08 +0.41 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.16 +0.38 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.42 +0.29 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.71 +0.39 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.08 +0.38 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.38 +0.38 40 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.07 +0.40 43 0 34 0
28MAY26 42.00 C 3.44 3.44 3.44 3.52 +0.34 42 15 15 +15
28MAY26 43.00 C 0.00 0.00 0.00 3.06 +0.32 42 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.64 +0.29 42 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 2.27 +0.25 42 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.95 +0.23 42 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.67 +0.20 42 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.43 +0.18 42 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.21 +0.14 42 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 1.03 +0.12 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.66 +0.10 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.41 +0.05 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.25 +0.02 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.40 +0.55 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.65 +0.74 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.88 +0.93 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.40 +0.35 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.71 +0.61 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.65 +0.51 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.71 +0.41 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.94 +0.51 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.19 +0.77 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.02 +0.29 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.33 +0.39 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.54 +0.58 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.89 +0.36 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.12 +0.24 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.45 +0.37 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.05 +0.35 42 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.56 +0.42 42 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.05 +0.38 42 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.58 +0.34 42 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 3.18 +0.33 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.79 +0.28 41 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 2.46 +0.26 41 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 2.17 +0.24 41 0 125 0
29JUN26 48.00 C 0.00 0.00 0.00 1.91 +0.22 42 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.66 +0.17 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.47 +0.18 42 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.01 +0.11 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.70 +0.08 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.48 +0.04 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 +0.03 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.88 +0.46 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.20 +0.71 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.05 +0.47 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.29 +0.53 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.38 +0.40 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.54 +0.33 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.89 +0.41 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.35 +0.59 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.48 +0.41 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.55 +0.15 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.28 +0.51 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.50 +0.31 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.88 +0.24 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.43 +0.21 42 0 0 0
29SEP26 41.00 C 5.94 5.94 5.94 6.07 +0.46 43 15 30 +15
29SEP26 42.00 C 0.00 0.00 0.00 5.59 +0.44 43 0 15 0
29SEP26 43.00 C 5.03 5.03 5.03 5.15 +0.42 43 15 42 +15
29SEP26 44.00 C 4.62 4.62 4.62 4.73 +0.38 42 15 15 +15
29SEP26 45.00 C 4.24 4.24 4.24 4.35 +0.36 42 15 15 +15
29SEP26 46.00 C 3.90 3.90 3.90 4.00 +0.34 42 15 15 +15
29SEP26 47.00 C 3.58 3.58 3.58 3.67 +0.34 42 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.37 +0.29 42 0 15 0
29SEP26 49.00 C 3.00 3.00 3.00 3.08 +0.26 42 15 15 +15
29SEP26 50.00 C 0.00 0.00 0.00 2.83 +0.24 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.28 +0.20 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.83 +0.19 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.44 +0.15 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.15 +0.13 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.91 +0.10 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 +0.09 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.59 +0.08 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 +0.05 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.18 +0.42 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.38 +0.34 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.69 +0.38 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.23 +0.49 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.36 +0.32 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.90 +0.31 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.48 +0.60 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.58 +0.31 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.10 +0.30 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.56 +0.30 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.32 +0.48 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.87 +0.47 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.44 +0.45 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.03 +0.43 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.64 +0.39 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.28 +0.37 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.95 +0.36 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.63 +0.35 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.34 +0.35 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.05 +0.31 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.33 +0.13 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.91 +0.17 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.51 +0.27 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.08 +0.20 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 +0.16 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.47 +0.15 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.23 +0.12 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 +0.12 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.86 +0.08 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.50 +0.67 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.74 +0.54 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.15 +0.63 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.62 +0.65 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.94 +0.62 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.51 +0.69 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.88 +0.59 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.11 +0.31 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.85 +0.51 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.43 +0.51 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.93 +0.43 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.51 +0.42 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.13 +0.43 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.73 +0.40 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.37 +0.38 43 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.02 +0.36 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.70 +0.35 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.40 +0.34 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.11 +0.32 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.43 +0.25 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.88 +0.19 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.42 +0.28 43 0 0 0
TOTAL CALL 196 4,265 +126
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.06 36 0 14 0
30MAR26 37.00 P 0.24 0.24 0.24 0.13 -0.08 37 15 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.23 -0.14 36 0 37 0
30MAR26 39.00 P 0.47 0.53 0.47 0.41 -0.20 36 12 46 +12
30MAR26 40.00 P 0.70 0.70 0.70 0.65 -0.28 36 1 125 0
30MAR26 41.00 P 1.02 1.02 1.02 1.00 -0.35 36 1 72 0
30MAR26 42.00 P 1.22 1.22 1.22 1.39 -0.43 35 16 274 0
30MAR26 43.00 P 0.00 0.00 0.00 1.90 -0.57 35 0 141 0
30MAR26 44.00 P 0.00 0.00 0.00 2.58 -0.63 36 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.28 -0.62 35 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 3.97 -0.78 31 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 4.95 -0.84 36 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 5.86 -0.69 36 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 6.80 -0.73 36 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 7.97 -0.53 50 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 10.24 -0.72 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.74 -0.72 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.40 -0.56 74 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.74 -0.72 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.43 -0.53 92 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.93 -0.53 99 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.24 -0.72 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.93 -0.53 112 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.53 -0.43 126 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.17 -0.07 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.26 -0.09 42 0 111 0
29APR26 35.00 P 0.00 0.00 0.00 0.39 -0.11 43 0 20 0
29APR26 36.00 P 0.00 0.00 0.00 0.55 -0.15 43 0 84 0
29APR26 37.00 P 0.87 0.87 0.87 0.75 -0.20 43 1 127 0
29APR26 38.00 P 0.00 0.00 0.00 1.02 -0.23 43 0 88 0
29APR26 39.00 P 1.31 1.31 1.31 1.34 -0.27 43 3 87 0
29APR26 40.00 P 0.00 0.00 0.00 1.71 -0.31 43 0 82 0
29APR26 41.00 P 0.00 0.00 0.00 2.11 -0.36 43 0 153 0
29APR26 42.00 P 2.38 2.38 2.38 2.56 -0.42 42 15 169 +11
29APR26 43.00 P 0.00 0.00 0.00 3.09 -0.47 42 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 3.69 -0.49 42 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.46 -0.46 44 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.88 -0.82 40 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.95 -0.59 45 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.75 -0.44 46 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.60 -0.45 47 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.08 -0.85 38 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 10.69 -0.54 49 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.77 -0.84 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.40 -0.65 52 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.74 -0.72 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.48 -0.48 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.97 -0.52 71 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.44 -0.54 74 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.98 -0.48 81 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.53 -0.44 88 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.30 -0.08 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.42 -0.11 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.57 -0.14 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.77 -0.16 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.00 -0.20 42 0 30 0
28MAY26 37.00 P 1.44 1.44 1.44 1.28 -0.24 42 15 16 +15
28MAY26 38.00 P 0.00 0.00 0.00 1.61 -0.26 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.99 -0.30 42 0 0 0
28MAY26 40.00 P 2.42 2.42 2.42 2.40 -0.31 42 15 45 +15
28MAY26 41.00 P 0.00 0.00 0.00 2.82 -0.35 42 0 40 0
28MAY26 42.00 P 0.00 0.00 0.00 3.30 -0.39 41 0 62 0
28MAY26 43.00 P 0.00 0.00 0.00 3.84 -0.43 41 0 46 0
28MAY26 44.00 P 0.00 0.00 0.00 4.43 -0.68 41 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.29 -0.30 43 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 6.00 -0.28 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.74 -0.32 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.47 -0.35 44 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.24 -0.39 44 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.65 -0.83 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.00 -0.66 40 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.42 -0.54 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.76 -0.57 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.20 -0.58 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.48 -0.69 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.21 -0.41 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.44 -0.63 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.30 -0.54 68 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.59 -0.44 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.05 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 -0.07 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 -0.08 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.52 -0.10 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.67 -0.14 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.88 -0.14 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.12 -0.18 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.39 -0.21 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.72 -0.23 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.06 -0.28 42 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 2.48 -0.28 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.89 -0.30 42 0 60 0
29JUN26 41.00 P 0.00 0.00 0.00 3.34 -0.33 41 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 3.83 -0.37 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.37 -0.40 41 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.96 -0.43 41 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 5.60 -0.68 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.41 -0.19 42 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.81 -0.64 39 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.54 -0.65 39 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.26 -0.54 38 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.03 -0.78 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.51 -0.47 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.68 -0.48 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.76 -0.69 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.33 -0.56 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.80 -0.46 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.34 -0.35 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.77 -0.38 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.30 -0.54 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.61 -0.49 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.82 -0.11 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.05 -0.10 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.27 -0.12 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 -0.13 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 -0.14 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.16 -0.17 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.52 -0.17 43 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 2.90 -0.22 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.34 -0.22 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.76 -0.24 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.22 -0.24 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.70 -0.26 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.20 -0.30 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.75 -0.32 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.33 -0.36 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.94 -0.39 42 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 7.59 -0.41 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.49 -0.16 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.14 -0.25 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.84 -0.27 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.31 -0.54 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.35 -0.49 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.30 -0.62 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.50 -0.56 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.61 -0.68 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.97 -0.65 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.34 -0.67 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.77 -0.62 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.30 -0.54 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.61 -0.61 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.70 -0.12 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 -0.11 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.29 -0.16 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.66 -0.16 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.03 -0.16 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.42 -0.21 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.87 -0.20 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.28 -0.24 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.73 -0.24 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.20 -0.26 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.70 -0.28 43 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.25 -0.27 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.79 -0.32 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.37 -0.33 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 7.98 -0.35 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.62 -0.36 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.26 -0.38 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.01 -0.33 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.74 -0.32 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.52 -0.28 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.27 -0.50 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.05 -0.70 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.18 -0.63 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.43 -0.58 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.62 -0.57 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.72 -0.70 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.01 -0.70 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.53 -0.54 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.87 -0.66 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.59 -0.15 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.96 -0.16 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.34 -0.15 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.72 -0.21 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.18 -0.20 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.63 -0.18 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.05 -0.21 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.52 -0.22 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.01 -0.25 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.52 -0.24 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.06 -0.25 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.61 -0.28 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.20 -0.29 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.81 -0.31 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.42 -0.36 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.11 -0.33 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.83 -0.28 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.49 -0.33 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.20 -0.34 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.89 -0.55 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.82 -0.58 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.82 -0.59 42 0 0 0
TOTAL PUT 94 4,416 +53
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$ 64.65
06MAR26 44.00 C 0.00 0.00 0.00 20.65 +0.60 0 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 19.65 +0.60 0 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 18.65 +0.60 0 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 17.65 +0.60 0 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 16.65 +0.60 0 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 15.65 +0.60 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 14.65 +0.60 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 12.15 +0.60 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 9.65 +0.60 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 7.15 +0.60 0 0 0 0
06MAR26 60.00 C 4.14 4.14 4.14 4.65 +0.55 0 16 0 -60
06MAR26 62.50 C 1.27 2.37 1.27 2.15 +0.47 0 84 0 -96
06MAR26 65.00 C 0.07 0.26 0.04 0.00 -0.29 0 1,573 1,056 +72
06MAR26 67.50 C 0.02 0.02 0.02 0.00 -0.07 0 22 623 -22
06MAR26 70.00 C 0.02 0.02 0.02 0.00 -0.03 0 2 1,240 -2
06MAR26 72.50 C 0.01 0.01 0.01 0.00 -0.02 0 30 771 0
06MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
06MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
06MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 20.67 +0.59 0 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 19.67 +0.45 0 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 18.67 +0.59 0 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 18.07 +0.99 159 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 16.68 +0.12 79 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 16.15 +1.07 148 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 15.12 +1.04 137 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 12.55 +0.61 112 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 9.71 +0.58 56 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 7.26 +0.59 50 0 0 0
13MAR26 60.00 C 4.86 4.86 4.86 4.89 +0.58 44 30 72 +12
13MAR26 62.50 C 0.00 0.00 0.00 2.72 +0.33 38 0 31 0
13MAR26 65.00 C 0.79 1.25 0.79 1.13 +0.10 35 615 551 +90
13MAR26 67.50 C 0.25 0.50 0.25 0.46 0.00 39 115 1,579 +20
13MAR26 70.00 C 0.08 0.17 0.08 0.18 -0.05 43 667 299 +80
13MAR26 72.50 C 0.00 0.00 0.00 0.07 -0.05 46 0 94 0
13MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13MAR26 97.50 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 39.69 -0.11 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 38.69 +0.59 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 37.70 +0.36 112 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.97 +0.87 181 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 35.70 +0.60 91 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.70 +0.61 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 33.97 +0.87 160 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 32.70 +0.64 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.71 +0.66 87 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.71 +0.59 80 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.71 +0.58 70 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.71 +0.25 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.71 +0.59 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.92 +0.80 115 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 25.93 +0.28 111 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.72 +0.60 60 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 23.72 -0.10 51 0 151 0
30MAR26 42.00 C 22.72 22.79 22.58 22.79 +0.64 80 115 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 21.72 +0.61 0 0 678 0
30MAR26 44.00 C 0.00 0.00 0.00 20.73 +0.60 53 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 19.92 +0.70 82 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 18.73 +0.10 43 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 18.07 +0.91 83 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 16.74 +0.18 44 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 16.15 +0.98 78 0 1,125 0
30MAR26 50.00 C 15.05 15.05 15.05 15.12 +0.99 72 1 5,695 0
30MAR26 52.50 C 11.20 11.20 11.20 12.55 +0.61 58 8 5,076 0
30MAR26 55.00 C 0.00 0.00 0.00 9.87 +0.48 38 0 16,128 0
30MAR26 57.50 C 0.00 0.00 0.00 7.64 +0.48 40 0 9,367 0
30MAR26 60.00 C 5.09 5.58 5.09 5.39 +0.33 35 228 13,690 +40
30MAR26 62.50 C 3.06 3.75 3.06 3.55 +0.26 34 1,383 7,914 -131
30MAR26 65.00 C 1.85 2.26 1.75 2.15 +0.22 34 538 20,639 +63
30MAR26 67.50 C 0.99 1.39 0.98 1.27 +0.15 35 289 10,780 +179
30MAR26 70.00 C 0.54 0.76 0.53 0.76 +0.14 37 1,120 18,812 +647
30MAR26 72.50 C 0.28 0.37 0.27 0.45 +0.11 39 1,243 14,645 -30
30MAR26 75.00 C 0.15 0.20 0.15 0.26 +0.08 40 122 23,614 +107
30MAR26 77.50 C 0.10 0.10 0.10 0.16 +0.06 42 11 7,788 -11
30MAR26 80.00 C 0.00 0.00 0.00 0.10 +0.05 44 0 7,364 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 3,768 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 51 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 20.83 +0.22 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.15 +0.50 61 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 19.18 +0.55 59 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.07 +0.75 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.17 +0.51 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.15 +0.29 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.12 +0.68 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.61 +0.13 37 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 10.23 +0.05 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.18 +0.47 34 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 6.24 +0.40 33 0 317 0
29APR26 62.50 C 4.02 4.68 3.90 4.62 +0.43 33 189 2,558 +189
29APR26 65.00 C 3.03 3.05 3.03 3.23 +0.36 33 154 4,361 +154
29APR26 67.50 C 1.84 2.33 1.82 2.22 +0.25 33 34 5,360 0
29APR26 70.00 C 1.22 1.58 1.19 1.48 +0.17 33 169 4,692 +99
29APR26 72.50 C 0.87 1.00 0.87 0.99 +0.12 34 211 2,301 +200
29APR26 75.00 C 0.53 0.64 0.53 0.63 +0.06 34 143 10,828 +143
29APR26 77.50 C 0.41 0.41 0.41 0.40 +0.01 34 2 3,671 0
29APR26 80.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 1,778 0
29APR26 82.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 327 0
29APR26 85.00 C 0.16 0.16 0.16 0.09 -0.02 35 2 259 -2
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 387 0
29APR26 90.00 C 0.10 0.10 0.10 0.04 -0.01 37 1 241 0
29APR26 92.50 C 0.08 0.08 0.08 0.02 -0.01 36 2 115 -2
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 167 0
29APR26 97.50 C 0.05 0.05 0.05 0.01 0.00 38 1 100 -1
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 20.83 -0.07 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.15 +0.46 52 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.18 +0.55 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.50 +1.16 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.39 +0.73 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.51 +0.65 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.53 +1.08 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.80 +0.32 36 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 10.82 +0.63 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.68 +0.97 36 0 0 0
28MAY26 60.00 C 6.00 6.79 5.93 6.66 +0.50 34 51 402 +11
28MAY26 62.50 C 4.51 4.58 4.51 4.98 +0.47 32 60 990 +30
28MAY26 65.00 C 3.39 3.44 3.38 3.51 +0.37 31 215 1,784 -32
28MAY26 67.50 C 2.61 2.90 2.61 2.41 +0.33 30 35 1,032 -35
28MAY26 70.00 C 0.00 0.00 0.00 1.58 +0.27 30 0 1,732 0
28MAY26 72.50 C 1.30 1.48 1.30 0.99 +0.12 29 522 2,846 +516
28MAY26 75.00 C 0.91 1.06 0.91 0.63 +0.06 29 3 1,947 0
28MAY26 77.50 C 0.70 0.82 0.70 0.40 +0.01 30 7 1,091 -7
28MAY26 80.00 C 0.58 0.58 0.58 0.24 -0.01 30 2 828 0
28MAY26 82.50 C 0.50 0.50 0.50 0.15 -0.01 30 5 242 0
28MAY26 85.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 432 0
28MAY26 90.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 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 30.71 +0.33 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.82 +0.60 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 28.83 +0.19 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.72 -0.06 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.92 +0.80 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.05 +0.40 60 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 24.85 +0.60 38 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 23.85 +0.03 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.79 +0.52 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.98 +0.70 46 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 20.88 -0.02 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.15 +0.46 48 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 19.48 +0.85 54 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 18.50 +0.60 52 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 17.39 +0.66 47 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 16.51 +0.65 46 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 15.53 +0.56 44 0 34,645 0
29JUN26 52.50 C 0.00 0.00 0.00 12.80 +0.20 34 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 10.91 +0.72 37 0 8,946 0
29JUN26 57.50 C 7.80 8.97 7.80 8.68 +0.70 33 8 697 0
29JUN26 60.00 C 6.35 6.35 6.35 7.03 +0.35 34 30 9,153 0
29JUN26 62.50 C 4.99 5.59 4.99 5.48 +0.36 33 174 11,386 0
29JUN26 65.00 C 3.63 4.23 3.63 4.17 +0.32 33 324 24,394 +144
29JUN26 67.50 C 2.98 3.23 2.91 3.18 +0.30 33 336 1,982 +167
29JUN26 70.00 C 2.28 2.28 2.21 2.42 +0.30 33 284 5,103 +174
29JUN26 72.50 C 1.71 1.92 1.71 1.83 +0.30 33 91 2,442 +90
29JUN26 75.00 C 1.28 1.53 1.28 1.38 +0.29 34 23 9,158 +3
29JUN26 77.50 C 1.19 1.19 1.19 1.04 +0.27 34 2 8,054 0
29JUN26 80.00 C 0.80 0.89 0.79 0.78 +0.24 34 21 4,134 +8
29JUN26 82.50 C 0.71 0.71 0.68 0.57 +0.20 34 62 4,377 +60
29JUN26 85.00 C 0.54 0.54 0.54 0.44 +0.18 35 2 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 0.33 +0.15 35 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.25 +0.13 36 0 863 0
29JUN26 92.50 C 0.00 0.00 0.00 0.19 +0.11 36 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 +0.08 36 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 +0.07 37 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 +0.06 37 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 +0.05 38 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 26.05 +0.23 49 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 24.85 +0.36 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.86 +0.04 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.86 +0.48 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.98 +0.68 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.88 -0.02 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.54 +0.71 46 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 19.48 +0.85 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.50 +0.60 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.67 +0.63 41 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 16.74 +0.88 40 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 15.58 +0.61 36 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 13.66 +0.59 36 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 11.10 +0.64 31 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 9.88 +0.61 34 0 629 0
29SEP26 60.00 C 7.80 7.80 7.80 7.87 +0.42 31 4 2,280 -4
29SEP26 62.50 C 0.00 0.00 0.00 6.53 +0.35 31 0 1,384 0
29SEP26 65.00 C 4.86 5.42 4.86 5.41 +0.39 31 266 4,264 +107
29SEP26 67.50 C 4.06 4.37 4.06 4.49 +0.33 31 60 5,278 0
29SEP26 70.00 C 3.62 3.70 3.62 3.77 +0.32 32 36 3,926 +30
29SEP26 72.50 C 0.00 0.00 0.00 3.17 +0.33 32 0 4,335 0
29SEP26 75.00 C 0.00 0.00 0.00 2.69 +0.33 33 0 3,714 0
29SEP26 77.50 C 0.00 0.00 0.00 2.25 +0.28 33 0 655 0
29SEP26 80.00 C 0.00 0.00 0.00 1.93 +0.27 34 0 3,055 0
29SEP26 82.50 C 1.48 1.48 1.48 1.63 +0.23 35 6 734 0
29SEP26 85.00 C 0.00 0.00 0.00 1.41 +0.26 35 0 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 1.19 +0.22 36 0 538 0
29SEP26 90.00 C 0.00 0.00 0.00 1.04 +0.25 36 0 480 0
29SEP26 92.50 C 0.00 0.00 0.00 0.89 +0.22 37 0 1,206 0
29SEP26 95.00 C 0.70 0.70 0.70 0.78 +0.23 37 2 140 +2
29SEP26 97.50 C 0.00 0.00 0.00 0.69 +0.22 38 0 312 0
29SEP26 100.00 C 0.54 0.54 0.54 0.59 +0.20 38 2 393 0
29SEP26 102.50 C 0.44 0.51 0.44 0.53 +0.20 39 90 725 +90
30DEC26 41.00 C 0.00 0.00 0.00 23.88 +0.06 31 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 22.86 +0.48 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.98 +0.18 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.88 -0.02 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.54 +0.71 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.48 +0.85 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.50 +0.60 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.88 +0.84 36 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 16.74 +0.42 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.59 +0.62 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 13.78 +0.51 31 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 12.28 +1.20 32 0 84 0
30DEC26 57.50 C 0.00 0.00 0.00 10.46 +0.83 31 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 8.82 +0.44 30 0 93 0
30DEC26 62.50 C 7.02 7.05 7.02 7.59 +0.37 30 60 1,161 +30
30DEC26 65.00 C 0.00 0.00 0.00 6.53 +0.35 30 2,700 3,455 +2,608
30DEC26 67.50 C 5.17 5.17 5.17 5.62 +0.27 30 30 2,428 +30
30DEC26 70.00 C 4.40 4.40 4.40 4.83 +0.23 31 10 5,554 0
30DEC26 72.50 C 0.00 0.00 0.00 4.17 +0.17 31 0 2,827 0
30DEC26 75.00 C 0.00 0.00 0.00 3.60 +0.15 31 0 3,753 0
30DEC26 77.50 C 0.00 0.00 0.00 3.12 +0.12 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.71 +0.11 32 0 2,098 0
30DEC26 82.50 C 0.00 0.00 0.00 2.37 +0.10 33 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 2.07 +0.11 33 0 598 0
30DEC26 87.50 C 1.71 1.71 1.71 1.80 +0.06 33 11 98 -11
30DEC26 90.00 C 0.00 0.00 0.00 1.54 +0.03 33 0 284 0
30DEC26 92.50 C 0.00 0.00 0.00 1.34 -0.01 34 0 482 0
30DEC26 95.00 C 1.19 1.25 1.19 1.17 -0.02 34 9 405 +9
30DEC26 97.50 C 0.00 0.00 0.00 1.00 -0.07 34 0 436 0
30DEC26 100.00 C 1.05 1.05 1.05 0.88 -0.08 34 4 238 -4
30DEC26 102.50 C 0.93 0.93 0.93 0.77 -0.09 35 4 103 -4
30MAR27 44.00 C 0.00 0.00 0.00 21.06 +0.16 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.54 +0.39 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.60 +0.80 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.50 +0.51 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.88 +0.57 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.98 +0.26 30 0 0 0
30MAR27 50.00 C 15.68 15.68 15.68 15.95 +0.27 28 8 8 +8
30MAR27 52.50 C 0.00 0.00 0.00 14.24 +0.57 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.44 +0.19 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.66 +0.63 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.81 +0.41 29 0 5 0
30MAR27 62.50 C 0.00 0.00 0.00 8.68 +0.40 30 0 0 0
30MAR27 65.00 C 7.50 7.50 7.50 7.65 +0.39 30 8 38 +8
30MAR27 67.50 C 0.00 0.00 0.00 6.72 +0.33 30 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 5.98 +0.33 31 0 332 0
30MAR27 72.50 C 0.00 0.00 0.00 5.30 +0.29 31 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 4.73 +0.16 32 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 4.19 +0.25 32 0 13 0
30MAR27 80.00 C 3.25 3.55 3.25 3.77 +0.26 32 46 52 +46
30MAR27 82.50 C 0.00 0.00 0.00 3.35 +0.23 33 0 66 0
30MAR27 85.00 C 0.00 0.00 0.00 3.02 +0.21 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.72 +0.22 34 0 0 0
30MAR27 90.00 C 2.10 2.11 2.10 2.43 +0.18 34 12 133 +12
30MAR27 92.50 C 0.00 0.00 0.00 2.22 +0.18 34 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.02 +0.18 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.82 +0.16 35 0 2 0
TOTAL CALL 14,745 447,473 +5,824
06MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
06MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
06MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,031 0
06MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 1,845 0
06MAR26 65.00 P 1.30 1.30 0.34 0.35 -0.86 0 281 0 -1,219
06MAR26 67.50 P 3.88 3.88 2.64 2.85 -0.60 0 732 0 -1,070
06MAR26 70.00 P 6.40 6.40 5.28 5.35 -0.62 0 76 0 -410
06MAR26 72.50 P 8.90 8.90 8.90 7.85 -0.62 0 1 0 -41
06MAR26 75.00 P 0.00 0.00 0.00 10.35 -0.62 0 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 12.85 -0.62 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 15.35 -0.62 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 17.85 -0.62 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 20.35 -0.62 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 22.85 -0.62 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 25.35 -0.62 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 27.85 -0.62 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 30.35 -0.62 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 32.85 -0.62 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 35.35 -0.61 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 37.85 -0.61 0 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 305 0
13MAR26 55.00 P 0.06 0.06 0.06 0.03 -0.02 55 40 615 +40
13MAR26 57.50 P 0.10 0.10 0.10 0.08 -0.05 50 5 200 0
13MAR26 60.00 P 0.24 0.24 0.16 0.23 -0.12 45 70 222 +55
13MAR26 62.50 P 0.83 0.86 0.48 0.60 -0.25 40 128 412 -31
13MAR26 65.00 P 2.00 2.02 1.40 1.54 -0.38 38 153 676 -7
13MAR26 67.50 P 4.12 4.12 3.21 3.24 -0.53 38 284 424 +284
13MAR26 70.00 P 6.29 6.29 5.60 5.56 -0.78 46 15 140 0
13MAR26 72.50 P 8.94 8.94 8.94 8.14 -0.52 65 5 5 +5
13MAR26 75.00 P 0.00 0.00 0.00 10.36 -0.66 49 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 12.92 -0.73 71 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 15.35 -0.78 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 18.00 -0.54 101 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 20.35 -0.67 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 22.85 -0.69 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 25.44 -0.53 121 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 27.92 -0.68 125 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 30.63 -0.38 162 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 32.85 -0.64 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,363 0
30MAR26 42.00 P 0.03 0.03 0.03 0.01 0.00 63 50 3,210 0
30MAR26 43.00 P 0.01 0.01 0.01 0.01 0.00 60 438 2,883 +438
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9,803 0
30MAR26 46.00 P 0.03 0.03 0.03 0.01 0.00 51 2 2,503 0
30MAR26 47.00 P 0.04 0.04 0.04 0.01 -0.01 48 2 4,391 -2
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 4,434 0
30MAR26 49.00 P 0.05 0.05 0.05 0.01 -0.03 42 20 6,229 +20
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 47,112 0
30MAR26 52.50 P 0.14 0.14 0.10 0.06 -0.06 41 43 20,695 -25
30MAR26 55.00 P 0.25 0.25 0.20 0.15 -0.10 40 35 16,505 +35
30MAR26 57.50 P 0.48 0.48 0.36 0.35 -0.13 39 46 10,307 +34
30MAR26 60.00 P 0.85 0.95 0.65 0.70 -0.22 36 440 15,894 -59
30MAR26 62.50 P 1.55 1.75 1.28 1.38 -0.25 35 276 24,527 -91
30MAR26 65.00 P 3.05 3.05 2.33 2.44 -0.35 34 549 15,048 -46
30MAR26 67.50 P 4.73 4.73 3.90 4.06 -0.29 36 139 11,640 +8
30MAR26 70.00 P 6.80 6.80 5.75 5.87 -0.47 34 42 4,805 +22
30MAR26 72.50 P 0.00 0.00 0.00 8.47 -0.19 45 0 3,687 0
30MAR26 75.00 P 0.00 0.00 0.00 10.47 -0.90 37 0 1,617 0
30MAR26 77.50 P 0.00 0.00 0.00 13.27 -0.62 56 0 973 0
30MAR26 80.00 P 0.00 0.00 0.00 15.39 -0.74 44 0 175 0
30MAR26 82.50 P 0.00 0.00 0.00 18.34 -0.57 71 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 20.75 -0.48 74 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.85 -1.16 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.44 -0.83 69 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 27.92 -0.68 71 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.63 -0.38 90 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.28 -0.26 102 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.35 -1.18 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.04 -0.91 99 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.05 37 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.07 37 0 571 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.08 36 0 1,047 0
29APR26 50.00 P 0.14 0.14 0.14 0.10 -0.09 36 20 1,335 +20
29APR26 52.50 P 0.00 0.00 0.00 0.21 -0.14 35 0 986 0
29APR26 55.00 P 0.50 0.50 0.44 0.43 -0.18 35 19 2,599 +9
29APR26 57.50 P 0.96 0.96 0.96 0.79 -0.21 34 4 2,067 0
29APR26 60.00 P 0.00 0.00 0.00 1.33 -0.26 33 0 3,923 0
29APR26 62.50 P 2.55 2.55 2.17 2.14 -0.25 32 32 4,262 +24
29APR26 65.00 P 0.00 0.00 0.00 3.28 -0.32 32 0 17,784 0
29APR26 67.50 P 5.35 5.39 4.98 4.79 -0.36 32 180 2,955 +90
29APR26 70.00 P 0.00 0.00 0.00 6.57 -0.44 32 0 8,002 0
29APR26 72.50 P 9.20 9.20 9.20 8.59 -0.60 33 2 2,135 +2
29APR26 75.00 P 0.00 0.00 0.00 10.78 -0.63 34 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 13.27 -0.62 39 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 15.54 -0.98 38 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 18.41 -0.50 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.75 -0.48 52 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 22.85 -1.23 0 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 25.44 -1.17 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.92 -0.84 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.63 -0.38 63 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.32 -0.45 72 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.35 -1.18 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.04 -0.91 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 220 0
28MAY26 48.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 220 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 639 0
28MAY26 50.00 P 0.00 0.00 0.00 0.41 +0.06 36 0 689 0
28MAY26 52.50 P 0.49 0.51 0.49 0.67 +0.05 35 5 1,452 +2
28MAY26 55.00 P 0.92 0.92 0.92 1.05 +0.02 34 1 1,088 +1
28MAY26 57.50 P 0.00 0.00 0.00 1.62 -0.02 33 0 853 0
28MAY26 60.00 P 2.26 2.40 2.15 2.37 -0.08 31 120 1,998 +86
28MAY26 62.50 P 3.53 3.53 3.01 3.34 -0.17 30 73 1,317 -5
28MAY26 65.00 P 4.95 4.95 4.95 4.56 -0.28 29 30 1,156 +30
28MAY26 67.50 P 6.20 6.40 6.20 6.11 -0.29 28 62 1,357 0
28MAY26 70.00 P 0.00 0.00 0.00 7.87 -0.35 27 0 630 0
28MAY26 72.50 P 9.69 9.69 9.69 9.82 -0.40 25 2 417 +2
28MAY26 75.00 P 0.00 0.00 0.00 11.99 -0.38 22 0 650 0
28MAY26 77.50 P 0.00 0.00 0.00 14.42 -0.58 23 0 390 0
28MAY26 80.00 P 17.20 17.20 17.20 16.87 -0.08 24 2 50 0
28MAY26 82.50 P 0.00 0.00 0.00 18.79 -0.54 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 21.17 -0.55 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.56 -0.71 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.33 -0.28 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.83 -0.14 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.29 -0.40 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.76 -0.70 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.34 -0.19 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.80 -0.29 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,459 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 530 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.07 34 0 2,176 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.07 34 0 3,503 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.09 34 0 20,893 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 -0.09 33 0 1,999 0
29JUN26 48.00 P 0.40 0.40 0.40 0.33 -0.10 33 30 3,064 -30
29JUN26 49.00 P 0.47 0.47 0.47 0.43 -0.10 33 2 1,809 0
29JUN26 50.00 P 0.56 0.56 0.56 0.53 -0.12 33 2 19,578 0
29JUN26 52.50 P 0.98 0.98 0.98 0.88 -0.16 33 5 2,412 +5
29JUN26 55.00 P 1.47 1.47 1.39 1.37 -0.21 32 183 6,628 +96
29JUN26 57.50 P 2.14 2.14 1.96 2.06 -0.23 32 306 7,187 +174
29JUN26 60.00 P 3.20 3.20 2.82 2.95 -0.25 31 829 10,734 +491
29JUN26 62.50 P 4.29 4.30 3.94 4.04 -0.28 31 94 5,037 +94
29JUN26 65.00 P 5.56 5.56 5.34 5.35 -0.30 31 27 7,949 -27
29JUN26 67.50 P 6.99 6.99 6.99 6.94 -0.36 30 30 1,863 -30
29JUN26 70.00 P 0.00 0.00 0.00 8.79 -0.22 31 0 3,778 0
29JUN26 72.50 P 0.00 0.00 0.00 10.69 -0.24 31 0 552 0
29JUN26 75.00 P 12.93 12.93 12.93 12.93 -0.55 32 30 130 +21
29JUN26 77.50 P 14.87 14.91 14.87 15.63 +0.23 38 125 235 +125
29JUN26 80.00 P 0.00 0.00 0.00 17.79 -0.05 38 0 181 0
29JUN26 82.50 P 19.45 19.45 19.45 19.47 -1.00 28 30 30 +30
29JUN26 85.00 P 0.00 0.00 0.00 22.36 -0.28 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.88 -0.85 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 26.46 -0.92 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.66 -0.07 43 0 0 0
29JUN26 95.00 P 31.40 31.40 31.40 31.70 -0.58 0 30 31 +30
29JUN26 97.50 P 0.00 0.00 0.00 33.95 -1.31 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.34 -0.74 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.55 +0.01 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 944 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 +0.03 34 0 290 0
29SEP26 42.00 P 0.43 0.43 0.43 0.30 +0.04 34 2 1,179 +2
29SEP26 43.00 P 0.52 0.52 0.50 0.38 +0.04 34 7 1,269 -5
29SEP26 44.00 P 0.00 0.00 0.00 0.46 +0.05 34 0 512 0
29SEP26 45.00 P 0.67 0.67 0.67 0.56 +0.04 34 2 4,522 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.67 +0.04 34 0 773 0
29SEP26 47.00 P 0.00 0.00 0.00 0.80 +0.04 34 0 750 0
29SEP26 48.00 P 1.04 1.04 1.04 0.95 +0.04 34 170 1,240 0
29SEP26 49.00 P 1.13 1.13 1.13 1.11 +0.03 33 60 1,421 0
29SEP26 50.00 P 1.28 1.28 1.28 1.31 +0.03 33 60 21,757 +60
29SEP26 52.50 P 1.81 1.84 1.79 1.82 -0.05 33 41 2,032 0
29SEP26 55.00 P 2.59 2.59 2.44 2.46 -0.09 32 175 2,747 -116
29SEP26 57.50 P 3.63 3.63 3.63 3.30 -0.12 32 100 3,811 0
29SEP26 60.00 P 4.44 4.44 4.38 4.31 -0.17 32 18 3,833 +16
29SEP26 62.50 P 5.72 5.72 5.45 5.54 -0.22 32 36 9,754 0
29SEP26 65.00 P 0.00 0.00 0.00 6.94 -0.29 32 0 13,504 0
29SEP26 67.50 P 0.00 0.00 0.00 8.58 -0.25 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 10.54 +0.28 34 0 5,911 0
29SEP26 72.50 P 0.00 0.00 0.00 12.42 -0.34 35 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 14.24 -0.39 34 0 395 0
29SEP26 77.50 P 0.00 0.00 0.00 16.32 -0.23 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 18.00 -0.89 32 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 21.10 +0.29 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.65 -0.72 34 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 24.71 -1.53 31 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.13 -1.19 32 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 30.34 -0.04 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.28 -0.48 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.89 -0.37 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.17 -0.37 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.55 -0.62 40 0 0 0
30DEC26 41.00 P 0.67 0.67 0.64 0.38 +0.10 31 9 714 +6
30DEC26 42.00 P 0.00 0.00 0.00 0.46 +0.10 31 0 82 0
30DEC26 43.00 P 0.83 0.83 0.83 0.57 +0.12 31 5 53 +5
30DEC26 44.00 P 0.93 0.93 0.93 0.68 +0.12 31 10 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.81 +0.13 31 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.97 +0.14 31 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 1.12 +0.13 31 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.32 +0.14 31 0 515 0
30DEC26 49.00 P 0.00 0.00 0.00 1.52 +0.13 31 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 1.73 +0.12 31 0 800 0
30DEC26 52.50 P 0.00 0.00 0.00 2.40 +0.10 31 0 656 0
30DEC26 55.00 P 0.00 0.00 0.00 3.22 +0.05 32 0 2,978 0
30DEC26 57.50 P 0.00 0.00 0.00 4.18 -0.01 32 0 1,729 0
30DEC26 60.00 P 5.64 5.64 5.47 5.25 -0.13 31 132 1,500 +126
30DEC26 62.50 P 0.00 0.00 0.00 6.51 -0.20 32 0 3,103 0
30DEC26 65.00 P 8.45 8.45 8.25 7.94 -0.22 32 2,737 4,052 +2,688
30DEC26 67.50 P 9.51 9.54 9.51 9.53 -0.22 32 66 2,720 +6
30DEC26 70.00 P 11.21 11.21 11.21 11.21 -0.02 32 5 1,727 0
30DEC26 72.50 P 0.00 0.00 0.00 12.72 -0.88 31 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 14.60 -0.89 31 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 16.82 -0.87 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 19.29 -0.33 35 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 21.51 -0.21 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.35 -0.65 35 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 25.92 -0.32 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.24 -0.16 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 30.80 -0.44 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.28 -0.48 33 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 34.89 -1.01 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.57 -0.12 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.35 +0.18 44 0 0 0
30MAR27 44.00 P 1.28 1.28 1.28 0.83 -0.13 29 14 14 +14
30MAR27 45.00 P 1.51 1.51 1.51 0.99 -0.13 29 6 33 +5
30MAR27 46.00 P 0.00 0.00 0.00 1.16 -0.15 30 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.37 -0.15 30 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.58 -0.15 30 0 4 0
30MAR27 49.00 P 2.26 2.26 2.26 1.80 -0.18 30 6 8 +6
30MAR27 50.00 P 0.00 0.00 0.00 2.08 -0.18 30 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 2.83 -0.19 30 0 176 0
30MAR27 55.00 P 4.15 4.15 4.12 3.72 -0.19 31 6 336 +6
30MAR27 57.50 P 5.10 5.10 4.95 4.79 -0.18 31 5 234 +5
30MAR27 60.00 P 5.97 5.97 5.97 5.98 -0.15 31 5 16 +5
30MAR27 62.50 P 7.42 7.42 7.42 7.29 -0.14 31 1 71 +1
30MAR27 65.00 P 9.24 9.24 9.24 8.68 -0.20 31 30 85 +30
30MAR27 67.50 P 0.00 0.00 0.00 10.26 -0.19 32 0 51 0
30MAR27 70.00 P 12.50 12.50 12.50 11.96 -0.34 32 20 24 +20
30MAR27 72.50 P 0.00 0.00 0.00 13.80 -0.34 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.94 -0.12 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.66 -0.39 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.90 -0.13 35 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 22.23 +0.03 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.92 -0.25 34 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 26.21 -0.44 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 28.84 +0.44 38 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.80 -0.44 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.22 -0.05 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.44 -0.46 38 0 0 0
TOTAL PUT 9,875 520,283 +2,062
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$ 10.40
30MAR26 3.90 C 0.00 0.00 0.00 6.53 +0.14 188 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.50 +0.23 236 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.40 +0.23 231 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.28 +0.21 214 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.12 +0.15 156 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.11 +0.24 220 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.97 +0.15 193 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.83 +0.11 157 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.71 +0.15 114 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.61 +0.14 110 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.51 +0.14 106 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.46 +0.19 165 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.16 +0.11 93 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.95 +0.18 140 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.65 +0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.41 +0.11 0 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.15 +0.12 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.91 +0.13 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.65 +0.13 0 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.43 +0.06 80 0 4,040 0
30MAR26 7.25 C 3.15 3.15 3.14 3.16 +0.12 0 100 11,884 -50
30MAR26 7.50 C 0.00 0.00 0.00 2.90 +0.12 0 0 16,030 0
30MAR26 7.75 C 2.59 2.59 2.59 2.67 +0.12 53 56 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.42 +0.15 48 0 17,345 0
30MAR26 8.25 C 0.00 0.00 0.00 2.17 +0.11 42 0 16,035 0
30MAR26 8.50 C 1.80 1.80 1.80 1.97 +0.17 58 5 6,298 -5
30MAR26 8.75 C 0.00 0.00 0.00 1.67 +0.10 32 0 4,582 0
30MAR26 9.00 C 1.35 1.35 1.34 1.41 +0.07 0 3 8,801 -3
30MAR26 9.25 C 0.00 0.00 0.00 1.22 +0.06 38 0 2,108 0
30MAR26 9.50 C 0.93 0.93 0.93 1.01 +0.05 38 16 10,501 -1
30MAR26 9.75 C 0.79 0.82 0.79 0.83 +0.07 40 4 3,862 -3
30MAR26 10.00 C 0.80 0.80 0.55 0.67 +0.07 41 179 3,930 -55
30MAR26 10.50 C 0.45 0.45 0.35 0.40 +0.02 41 221 3,715 -103
30MAR26 11.00 C 0.24 0.26 0.21 0.24 +0.02 43 236 2,045 -96
30MAR26 11.50 C 0.19 0.19 0.13 0.12 +0.01 42 125 1,437 +5
30MAR26 12.00 C 0.08 0.10 0.08 0.06 0.00 43 143 624 +110
30MAR26 12.50 C 0.00 0.00 0.00 0.03 0.00 44 0 403 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 379 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 501 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 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 5.46 +0.17 106 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.26 +0.21 117 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.01 +0.15 109 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.15 +0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.00 +0.19 82 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.74 +0.20 73 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.53 +0.16 77 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.22 +0.15 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.02 +0.20 64 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.77 +0.21 59 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.45 +0.12 38 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.21 +0.11 37 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.98 +0.11 37 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.75 +0.11 36 0 126 0
29APR26 9.00 C 0.00 0.00 0.00 1.54 +0.10 37 0 1,083 0
29APR26 9.25 C 0.00 0.00 0.00 1.33 +0.06 36 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.15 +0.09 36 0 1,935 0
29APR26 9.75 C 0.00 0.00 0.00 0.97 +0.07 36 0 1,076 0
29APR26 10.00 C 0.00 0.00 0.00 0.83 +0.07 37 0 828 0
29APR26 10.50 C 0.58 0.58 0.51 0.58 +0.03 38 16 1,571 -4
29APR26 11.00 C 0.36 0.38 0.36 0.40 +0.04 39 183 2,414 -117
29APR26 11.50 C 0.27 0.28 0.26 0.25 +0.02 38 102 416 -1
29APR26 12.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 672 0
29APR26 12.50 C 0.00 0.00 0.00 0.09 0.00 38 0 360 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 941 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 0.00 38 0 110 0
29APR26 14.00 C 0.06 0.06 0.06 0.02 0.00 39 12 162 +12
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 16.00 C 0.02 0.02 0.02 0.01 0.00 49 30 32 +30
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 6.00 C 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.19 +0.12 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.00 +0.19 63 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.74 +0.20 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.53 +0.12 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.22 +0.15 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.02 +0.17 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.77 +0.21 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.47 +0.12 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.33 +0.20 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.03 +0.10 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.82 +0.11 35 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.61 +0.10 34 0 4,502 0
28MAY26 9.25 C 0.00 0.00 0.00 1.42 +0.09 34 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.24 +0.08 34 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.08 +0.09 34 0 564 0
28MAY26 10.00 C 0.00 0.00 0.00 0.92 +0.06 34 0 1,473 0
28MAY26 10.50 C 0.66 0.66 0.66 0.68 +0.05 35 5 748 +5
28MAY26 11.00 C 0.00 0.00 0.00 0.49 +0.03 35 0 1,274 0
28MAY26 11.50 C 0.00 0.00 0.00 0.35 +0.03 36 0 235 0
28MAY26 12.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 528 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 600 0
28MAY26 13.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 90 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 90 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.11 +0.20 102 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.97 +0.13 87 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.83 +0.11 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.73 +0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.62 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.53 +0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.46 +0.17 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.26 +0.21 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.01 +0.15 77 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 4.69 +0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.43 +0.12 0 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.20 +0.13 41 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.00 +0.17 56 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.74 +0.07 49 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.53 +0.12 53 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.22 +0.13 36 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.02 +0.17 43 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 2.77 +0.21 40 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.50 +0.11 33 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.33 +0.20 39 0 544 0
29JUN26 8.50 C 0.00 0.00 0.00 2.04 +0.09 31 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.84 +0.09 32 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.62 +0.06 31 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.49 +0.12 35 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.28 +0.07 33 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.13 +0.09 33 0 3,631 0
29JUN26 10.00 C 0.97 0.97 0.97 0.98 +0.07 33 1 6,473 0
29JUN26 10.50 C 0.00 0.00 0.00 0.73 +0.04 33 0 2,873 0
29JUN26 11.00 C 0.00 0.00 0.00 0.55 +0.02 34 0 691 0
29JUN26 11.50 C 0.00 0.00 0.00 0.41 +0.03 35 0 1,033 0
29JUN26 12.00 C 0.29 0.29 0.29 0.29 +0.02 35 45 335 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 210 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 400 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 0.00 35 0 220 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 0.00 35 0 44 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 29 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 14 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.85 +0.05 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.78 +0.08 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.70 +0.17 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.59 +0.14 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.46 +0.06 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.26 +0.16 67 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.01 +0.13 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.76 +0.19 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.44 +0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.20 +0.13 36 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.00 +0.17 46 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.74 +0.07 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.53 +0.12 43 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.22 +0.13 31 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.02 +0.14 36 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.77 +0.12 33 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.50 +0.05 28 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.33 +0.11 32 0 708 0
29SEP26 8.50 C 1.96 1.96 1.96 2.09 +0.07 30 5 3,538 +5
29SEP26 8.75 C 0.00 0.00 0.00 1.91 +0.09 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 +0.09 31 0 6,887 0
29SEP26 9.25 C 1.60 1.60 1.60 1.58 +0.08 32 1 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.43 +0.08 32 0 1,603 0
29SEP26 9.75 C 0.00 0.00 0.00 1.29 +0.06 32 0 727 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 +0.06 32 0 2,608 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 +0.04 32 1,500 3,245 +1,500
29SEP26 11.00 C 0.00 0.00 0.00 0.75 +0.04 33 0 710 0
29SEP26 11.50 C 0.49 0.54 0.49 0.59 +0.03 33 6 230 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.46 +0.02 33 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 +0.01 33 0 100 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 0.00 34 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 34 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 16.50 C 0.08 0.08 0.08 0.05 0.00 35 75 75 +75
30DEC26 5.00 C 0.00 0.00 0.00 5.46 +0.06 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.26 +0.16 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.01 +0.13 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.76 +0.19 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.45 +0.07 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.20 +0.13 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.00 +0.17 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.77 +0.10 38 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.53 +0.12 36 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.23 +0.10 28 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.02 +0.14 30 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.77 +0.10 28 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.54 +0.09 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.35 +0.10 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.17 +0.10 28 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 +0.09 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 +0.08 29 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 +0.07 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 +0.07 30 0 796 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 +0.06 30 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 +0.07 30 0 4,215 0
30DEC26 10.50 C 0.00 0.00 0.00 1.08 +0.05 30 0 2,131 0
30DEC26 11.00 C 0.80 0.80 0.80 0.89 +0.04 30 10 14 +10
30DEC26 11.50 C 0.00 0.00 0.00 0.73 +0.03 31 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.60 +0.03 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.03 31 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.02 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 31 0 10 0
30DEC26 15.00 C 0.19 0.19 0.19 0.17 +0.01 31 86 146 +6
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.00 +0.17 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.77 +0.10 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.53 +0.12 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.25 +0.10 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.02 +0.11 26 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.80 +0.12 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.61 +0.11 26 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.43 +0.10 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.26 +0.10 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.11 +0.10 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.95 +0.09 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 +0.09 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 +0.08 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 +0.08 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.43 +0.08 29 0 1,000 0
30MAR27 10.50 C 0.00 0.00 0.00 1.21 +0.07 29 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.06 29 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 +0.05 29 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.05 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 +0.01 29 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
TOTAL CALL 3,165 269,358 +1,336
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 167 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 155 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 151 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 148 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 144 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 22,213 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 73 2 12,460 -2
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 24,248 0
30MAR26 7.50 P 0.02 0.02 0.02 0.01 0.00 62 2 11,519 -2
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9,215 0
30MAR26 8.25 P 0.03 0.03 0.03 0.01 -0.01 46 281 12,472 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 14,064 0
30MAR26 8.75 P 0.04 0.04 0.04 0.03 -0.01 44 1 6,270 +1
30MAR26 9.00 P 0.05 0.06 0.05 0.05 -0.02 43 22 3,512 -20
30MAR26 9.25 P 0.07 0.09 0.07 0.08 -0.03 43 80 1,552 0
30MAR26 9.50 P 0.14 0.14 0.14 0.12 -0.04 42 1 1,601 +1
30MAR26 9.75 P 0.22 0.22 0.18 0.18 -0.06 42 78 4,362 +8
30MAR26 10.00 P 0.28 0.32 0.26 0.26 -0.07 41 252 1,424 -46
30MAR26 10.50 P 0.57 0.57 0.52 0.51 -0.08 43 50 193 +50
30MAR26 11.00 P 0.00 0.00 0.00 0.84 -0.11 45 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 1.24 -0.12 47 0 50 0
30MAR26 12.00 P 0.00 0.00 0.00 1.69 -0.12 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.10 -0.20 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.68 -0.06 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.64 -0.15 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.18 -0.07 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.60 -0.20 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.10 -0.20 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.10 -0.14 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,548 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 1,463 0
29APR26 8.50 P 0.07 0.07 0.07 0.06 -0.01 39 5 1,164 -5
29APR26 8.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 797 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 514 0
29APR26 9.25 P 0.18 0.18 0.18 0.16 -0.04 37 25 578 +25
29APR26 9.50 P 0.00 0.00 0.00 0.22 -0.06 37 0 271 0
29APR26 9.75 P 0.35 0.35 0.33 0.30 -0.06 37 10 312 +2
29APR26 10.00 P 0.45 0.45 0.40 0.40 -0.06 37 7 2,151 +7
29APR26 10.50 P 0.75 0.75 0.68 0.65 -0.07 38 31 357 -31
29APR26 11.00 P 0.00 0.00 0.00 0.98 -0.09 40 0 170 0
29APR26 11.50 P 0.00 0.00 0.00 1.35 -0.09 41 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 1.77 -0.12 42 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 2.21 -0.13 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.70 -0.12 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.11 -0.20 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.64 -0.15 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.18 -0.09 62 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.65 -0.15 61 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.12 -0.18 59 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.60 -0.14 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 116 0
28MAY26 8.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 514 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 1,015 0
28MAY26 8.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 1,265 0
28MAY26 9.00 P 0.20 0.20 0.20 0.17 -0.03 35 10 4,812 0
28MAY26 9.25 P 0.26 0.26 0.26 0.23 -0.04 35 25 395 0
28MAY26 9.50 P 0.34 0.34 0.30 0.30 -0.04 35 232 1,071 +232
28MAY26 9.75 P 0.42 0.43 0.42 0.39 -0.05 35 7 1,159 +4
28MAY26 10.00 P 0.53 0.53 0.50 0.50 -0.06 36 520 1,944 +520
28MAY26 10.50 P 0.79 0.79 0.79 0.75 -0.07 36 2 1,030 0
28MAY26 11.00 P 0.00 0.00 0.00 1.07 -0.06 37 0 187 0
28MAY26 11.50 P 0.00 0.00 0.00 1.42 -0.12 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.83 -0.11 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.27 -0.11 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.73 -0.11 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.21 -0.10 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.71 -0.11 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.18 -0.09 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.65 -0.15 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.14 -0.16 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.72 -0.04 67 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.21 -0.04 69 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,275 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 6,343 0
29JUN26 7.50 P 0.07 0.07 0.07 0.04 -0.02 34 3 7,549 0
29JUN26 7.75 P 0.08 0.08 0.08 0.06 -0.02 34 4 6,054 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 -0.02 35 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 5,597 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 -0.03 34 0 1,059 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.04 34 0 817 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 -0.05 34 0 629 0
29JUN26 9.50 P 0.00 0.00 0.00 0.45 -0.06 34 0 1,673 0
29JUN26 9.75 P 0.55 0.55 0.55 0.56 -0.06 35 15 648 +15
29JUN26 10.00 P 0.68 0.72 0.68 0.67 -0.08 34 247 2,083 +247
29JUN26 10.50 P 1.00 1.02 1.00 0.96 -0.08 35 408 506 +102
29JUN26 11.00 P 0.00 0.00 0.00 1.29 -0.09 36 0 791 0
29JUN26 11.50 P 0.00 0.00 0.00 1.66 -0.12 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.99 -0.20 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.49 -0.13 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.88 -0.19 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.42 -0.12 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.89 -0.05 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.35 -0.14 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 -0.13 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 -0.11 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.87 -0.13 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.36 -0.05 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 896 0
29SEP26 7.50 P 0.15 0.15 0.15 0.12 -0.02 34 1 4,938 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.02 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.05 34 0 1,923 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.04 34 0 7,416 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.05 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 -0.06 34 0 707 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.06 34 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 -0.07 34 0 912 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 -0.08 34 0 450 0
29SEP26 10.00 P 0.00 0.00 0.00 0.91 -0.08 34 0 413 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 -0.09 35 1,500 1,512 +1,500
29SEP26 11.00 P 1.65 1.65 1.65 1.51 -0.10 35 93 273 +93
29SEP26 11.50 P 0.00 0.00 0.00 1.86 -0.11 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.24 -0.12 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 -0.13 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.08 -0.13 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.52 -0.14 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.99 -0.13 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.46 -0.14 41 0 0 0
29SEP26 15.00 P 5.08 5.08 5.08 4.94 -0.14 43 1 1 +1
29SEP26 15.50 P 0.00 0.00 0.00 5.43 -0.15 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.93 -0.14 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.43 -0.14 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.02 31 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 668 0
30DEC26 7.50 P 0.19 0.19 0.19 0.17 -0.02 32 1 41 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.21 -0.03 31 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 -0.04 31 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.04 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.04 32 0 206 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 -0.05 32 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 -0.06 32 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.07 32 0 722 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 -0.07 32 0 688 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.07 32 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.08 32 0 4 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.09 32 0 86 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 -0.10 33 0 140 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 -0.11 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.32 -0.12 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.72 -0.12 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 -0.13 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.57 -0.13 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 -0.13 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.49 -0.14 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.97 -0.14 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.45 -0.14 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.94 -0.15 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.44 -0.14 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 -0.02 30 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 70 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 -0.03 30 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 -0.04 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 -0.04 31 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 -0.05 31 0 2 0
30MAR27 9.75 P 1.08 1.09 1.08 0.97 -0.06 31 4 4 +4
30MAR27 10.00 P 0.00 0.00 0.00 1.09 -0.06 31 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 -0.08 31 0 1,000 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 -0.09 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 -0.09 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.39 -0.09 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.78 -0.10 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.19 -0.11 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.62 -0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.06 -0.13 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.52 -0.13 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.99 -0.13 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.47 -0.13 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.96 -0.13 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.45 -0.14 40 0 0 0
TOTAL PUT 3,920 289,918 +2,707
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$ 66.35
30MAR26 40.00 C 0.00 0.00 0.00 26.42 +2.41 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.42 +2.39 54 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 24.47 +2.42 80 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.43 +2.35 61 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 22.52 +2.41 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.55 +2.41 80 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.45 +2.27 59 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 19.47 +2.25 60 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 18.37 +2.10 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 17.42 +2.09 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 16.52 +2.14 57 1,800 1,816 +1,800
30MAR26 52.50 C 0.00 0.00 0.00 14.23 +2.52 62 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 11.94 +2.34 60 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 9.84 +2.15 60 0 15 0
30MAR26 60.00 C 7.96 8.12 7.96 8.02 +1.83 61 24 87 -3
30MAR26 62.50 C 5.05 6.35 5.05 6.19 +1.46 59 101 629 +21
30MAR26 65.00 C 3.51 4.97 3.50 4.77 +1.32 59 520 1,435 +18
30MAR26 67.50 C 2.49 3.68 2.49 3.55 +1.01 59 385 1,596 -101
30MAR26 70.00 C 1.94 2.75 1.94 2.63 +0.81 59 244 1,872 +31
30MAR26 72.50 C 1.38 2.01 1.38 1.90 +0.64 60 1,981 2,468 +538
30MAR26 75.00 C 1.05 1.50 1.05 1.32 +0.46 59 349 3,186 -121
30MAR26 77.50 C 0.65 1.10 0.65 0.96 +0.39 60 300 1,110 +153
30MAR26 80.00 C 0.56 0.76 0.56 0.65 +0.27 60 305 1,905 +83
30MAR26 82.50 C 0.55 0.56 0.47 0.43 +0.19 60 221 1,652 +143
30MAR26 85.00 C 0.29 0.38 0.29 0.28 +0.13 60 105 1,606 +45
30MAR26 87.50 C 0.28 0.28 0.28 0.18 +0.08 60 12 809 +12
30MAR26 90.00 C 0.18 0.25 0.18 0.12 +0.06 60 132 1,751 +62
30MAR26 92.50 C 0.17 0.17 0.17 0.07 +0.03 60 200 1,189 +200
30MAR26 95.00 C 0.12 0.12 0.12 0.05 +0.02 61 100 1,266 +100
30MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.01 61 0 637 0
30MAR26 100.00 C 0.09 0.09 0.09 0.02 +0.01 61 45 13,439 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,685 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 20.99 +2.38 66 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.06 +2.36 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.15 +2.34 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.24 +2.31 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.37 +2.30 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.02 +2.01 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.96 +1.83 57 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 11.08 +1.97 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 9.39 +1.57 56 0 44 0
29APR26 62.50 C 6.71 7.20 6.71 7.87 +1.53 56 60 267 +55
29APR26 65.00 C 5.37 6.48 5.37 6.45 +1.16 55 308 552 +119
29APR26 67.50 C 4.43 5.33 4.43 5.33 +1.05 56 66 791 +16
29APR26 70.00 C 4.08 4.38 4.08 4.38 +0.94 56 4,039 4,367 +4,009
29APR26 72.50 C 2.73 3.50 2.73 3.57 +0.84 57 2 624 0
29APR26 75.00 C 2.47 2.97 2.47 2.88 +0.72 57 2 922 +1
29APR26 77.50 C 2.41 2.41 2.30 2.30 +0.61 57 30 768 +21
29APR26 80.00 C 1.71 1.91 1.54 1.83 +0.52 57 151 4,934 +105
29APR26 82.50 C 1.55 1.55 1.55 1.44 +0.42 57 17 748 +2
29APR26 85.00 C 0.00 0.00 0.00 1.12 +0.34 57 0 820 0
29APR26 87.50 C 0.98 1.03 0.98 0.87 +0.27 57 12 432 +12
29APR26 90.00 C 0.00 0.00 0.00 0.67 +0.22 57 0 386 0
29APR26 92.50 C 0.00 0.00 0.00 0.51 +0.17 57 0 142 0
29APR26 95.00 C 0.00 0.00 0.00 0.39 +0.13 57 0 193 0
29APR26 97.50 C 0.00 0.00 0.00 0.30 +0.11 57 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.22 +0.07 56 0 602 0
29APR26 102.50 C 0.00 0.00 0.00 0.17 +0.06 57 0 121 0
29APR26 105.00 C 0.00 0.00 0.00 0.13 +0.05 57 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.10 +0.04 57 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.07 +0.02 56 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 21.55 +2.36 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.65 +2.31 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.78 +2.28 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.93 +2.25 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.10 +2.22 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.10 +2.16 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.20 +1.98 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.42 +1.98 58 0 6 0
28MAY26 60.00 C 0.00 0.00 0.00 11.16 +1.94 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 9.35 +1.42 57 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 8.10 +1.29 57 0 622 0
28MAY26 67.50 C 0.00 0.00 0.00 6.99 +1.16 58 0 520 0
28MAY26 70.00 C 0.00 0.00 0.00 6.04 +1.10 58 0 380 0
28MAY26 72.50 C 0.00 0.00 0.00 5.20 +1.03 58 0 692 0
28MAY26 75.00 C 4.48 4.48 4.48 4.48 +0.97 59 20 284 +20
28MAY26 77.50 C 3.80 3.80 3.80 3.82 +0.88 59 1 105 0
28MAY26 80.00 C 0.00 0.00 0.00 3.22 +0.77 59 0 183 0
28MAY26 82.50 C 0.00 0.00 0.00 2.71 +0.67 59 0 589 0
28MAY26 85.00 C 0.00 0.00 0.00 2.28 +0.58 59 0 75 0
28MAY26 87.50 C 0.00 0.00 0.00 1.91 +0.51 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.59 +0.43 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 1.33 +0.40 59 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.07 +0.31 58 0 124 0
29JUN26 46.00 C 0.00 0.00 0.00 22.10 +2.31 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.26 +2.29 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.42 +2.25 60 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.62 +2.24 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.81 +2.20 60 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 16.92 +2.14 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.10 +2.00 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 13.44 +1.89 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 11.92 +1.78 57 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 10.47 +1.60 56 0 526 0
29JUN26 65.00 C 0.00 0.00 0.00 9.25 +1.52 56 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 8.15 +1.44 56 2,954 693 0
29JUN26 70.00 C 0.00 0.00 0.00 7.21 +1.40 57 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 6.36 +1.35 57 0 667 0
29JUN26 75.00 C 5.65 5.68 5.60 5.60 +1.29 57 352 1,044 +229
29JUN26 77.50 C 0.00 0.00 0.00 4.93 +1.23 58 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 4.29 +1.12 57 0 2,372 0
29JUN26 82.50 C 0.00 0.00 0.00 3.72 +1.01 57 0 422 0
29JUN26 85.00 C 2.92 3.35 2.92 3.23 +0.92 57 133 695 +117
29JUN26 87.50 C 0.00 0.00 0.00 2.79 +0.82 57 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 2.41 +0.73 57 0 2,272 0
29JUN26 92.50 C 0.00 0.00 0.00 2.08 +0.66 57 0 415 0
29JUN26 95.00 C 1.78 1.78 1.78 1.79 +0.62 57 1 230 +1
29JUN26 97.50 C 0.00 0.00 0.00 1.50 +0.51 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 1.29 +0.45 57 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 1.11 +0.40 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.95 +0.35 57 0 497 0
29JUN26 107.50 C 0.00 0.00 0.00 0.82 +0.31 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 0.70 +0.27 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 0.60 +0.24 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.52 +0.21 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.44 +0.18 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.38 +0.16 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.32 +0.13 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.29 +0.13 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.25 +0.11 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.21 +0.09 57 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.18 +0.08 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.15 +0.07 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.13 +0.06 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.11 +0.05 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.10 +0.05 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.09 +0.05 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 +0.04 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.06 +0.04 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 23.88 +2.24 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.12 +2.20 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.39 +2.17 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.67 +2.13 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.97 +2.10 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.28 +2.04 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.68 +1.88 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 16.22 +1.78 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 14.89 +1.71 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.64 +1.51 58 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 12.50 +1.52 58 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 11.48 +1.45 58 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 10.54 +1.34 58 0 439 0
29SEP26 72.50 C 0.00 0.00 0.00 9.68 +1.31 58 0 134 0
29SEP26 75.00 C 0.00 0.00 0.00 8.89 +1.29 58 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 8.17 +1.26 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 7.48 +1.21 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 6.82 +1.13 59 0 958 0
29SEP26 85.00 C 0.00 0.00 0.00 6.22 +1.05 58 0 906 0
29SEP26 87.50 C 5.72 5.72 5.72 5.68 +0.99 58 1 85 0
29SEP26 90.00 C 0.00 0.00 0.00 5.17 +0.92 58 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 4.72 +0.86 58 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 4.30 +0.80 58 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 3.92 +0.75 58 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 3.57 +0.69 58 0 3,490 0
29SEP26 102.50 C 0.00 0.00 0.00 3.25 +0.72 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.88 +0.58 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 2.62 +0.53 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 2.39 +0.50 58 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 2.18 +0.46 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.99 +0.43 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.81 +0.39 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.65 +0.36 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.51 +0.34 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.38 +0.32 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.26 +0.30 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.15 +0.27 58 0 243 0
30DEC26 46.00 C 0.00 0.00 0.00 25.60 +2.22 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.92 +2.18 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.25 +2.15 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.59 +2.14 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.94 +2.08 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.40 +2.02 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.94 +1.92 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.58 +1.84 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.32 +1.76 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 16.15 +1.56 58 0 0 0
30DEC26 65.00 C 15.01 15.01 15.01 15.04 +1.46 58 2 702 +2
30DEC26 67.50 C 0.00 0.00 0.00 14.03 +1.46 58 0 2,700 0
30DEC26 70.00 C 12.64 13.36 12.64 13.14 +1.47 59 8 2,030 +8
30DEC26 72.50 C 0.00 0.00 0.00 12.28 +1.40 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 11.48 +1.35 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 10.68 +1.27 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 10.06 +1.32 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 9.41 +1.29 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.77 +1.22 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 8.18 +1.17 59 0 7 0
30DEC26 90.00 C 0.00 0.00 0.00 7.63 +1.11 59 0 48 0
30DEC26 92.50 C 0.00 0.00 0.00 7.11 +1.05 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 6.63 +1.00 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 6.19 +0.95 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.77 +0.90 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 5.39 +0.86 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.03 +0.81 59 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 4.69 +0.76 59 0 50 0
30MAR27 46.00 C 0.00 0.00 0.00 27.06 +2.19 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.42 +2.16 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.79 +2.14 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.17 +2.13 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.57 +2.08 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.13 +2.02 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.77 +1.94 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.46 +1.84 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 19.30 +1.80 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.18 +1.73 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.16 +1.60 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.14 +1.54 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.22 +1.46 58 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 14.36 +1.39 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.53 +1.29 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.81 +1.29 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.18 +1.34 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.48 +1.28 59 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.88 +1.28 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.27 +1.23 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.69 +1.17 59 0 19 0
TOTAL CALL 14,983 120,803 +7,698
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 200 0
30MAR26 46.00 P 0.14 0.14 0.14 0.03 -0.03 61 200 223 +70
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.05 61 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.06 61 0 299 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.09 60 0 322 0
30MAR26 50.00 P 0.38 0.39 0.38 0.12 -0.11 61 2,100 2,988 +1,560
30MAR26 52.50 P 0.59 0.60 0.46 0.26 -0.22 60 130 1,880 -55
30MAR26 55.00 P 0.88 0.91 0.70 0.51 -0.37 60 59 1,491 +58
30MAR26 57.50 P 1.33 1.34 1.07 0.92 -0.57 60 291 1,973 +107
30MAR26 60.00 P 2.02 2.05 1.57 1.53 -0.73 61 230 2,634 +103
30MAR26 62.50 P 3.24 3.24 2.33 2.36 -0.90 61 494 2,380 +159
30MAR26 65.00 P 3.79 4.15 3.35 3.46 -1.07 61 951 2,680 -701
30MAR26 67.50 P 5.58 5.58 4.74 4.74 -1.36 61 270 1,487 +140
30MAR26 70.00 P 6.80 6.80 6.40 6.26 -1.74 60 9 15,086 -3
30MAR26 72.50 P 8.00 8.50 8.00 8.06 -1.91 61 2 1,816 -1
30MAR26 75.00 P 10.88 10.88 10.88 9.88 -2.20 60 2 7,887 -2
30MAR26 77.50 P 0.00 0.00 0.00 12.22 -2.00 65 0 1,970 0
30MAR26 80.00 P 0.00 0.00 0.00 14.42 -2.06 66 0 3,437 0
30MAR26 82.50 P 0.00 0.00 0.00 16.62 -2.26 65 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 19.09 -2.33 70 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 21.57 -2.31 75 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 24.03 -2.33 79 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 26.46 -2.39 82 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 28.87 -2.48 82 0 130 0
30MAR26 97.50 P 0.00 0.00 0.00 31.25 -2.60 78 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 33.66 -2.69 71 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 36.38 -2.47 96 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.75 -2.60 91 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.38 -2.47 105 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.88 -2.47 109 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.25 -2.60 102 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.88 -2.47 116 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 51.38 -2.47 120 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.75 -2.60 112 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.25 -2.60 116 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 58.88 -2.47 130 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.16 -2.69 107 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 63.88 -2.47 136 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 66.16 -2.69 112 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.66 -2.69 115 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 71.34 -2.51 143 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 73.84 -2.51 146 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.23 -0.15 57 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.29 -0.18 57 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.37 -0.22 57 0 400 0
29APR26 49.00 P 0.83 0.83 0.83 0.46 -0.25 57 15 765 0
29APR26 50.00 P 0.94 0.96 0.80 0.58 -0.29 57 147 525 +30
29APR26 52.50 P 1.11 1.11 1.11 0.93 -0.43 57 15 343 +15
29APR26 55.00 P 1.78 1.87 1.57 1.43 -0.58 57 67 502 +22
29APR26 57.50 P 2.50 2.54 2.17 2.08 -0.65 57 113 759 -66
29APR26 60.00 P 3.38 3.45 2.90 2.91 -0.74 57 201 1,040 -88
29APR26 62.50 P 4.42 4.53 3.82 3.86 -0.91 57 188 976 +143
29APR26 65.00 P 5.65 5.75 4.96 5.01 -1.10 57 304 2,152 +9
29APR26 67.50 P 0.00 0.00 0.00 6.35 -1.31 57 0 1,235 0
29APR26 70.00 P 0.00 0.00 0.00 7.89 -1.56 57 0 8,035 0
29APR26 72.50 P 0.00 0.00 0.00 9.53 -1.70 57 0 221 0
29APR26 75.00 P 0.00 0.00 0.00 11.36 -1.83 58 0 59 0
29APR26 77.50 P 0.00 0.00 0.00 13.30 -1.95 58 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 15.34 -2.05 58 0 533 0
29APR26 82.50 P 0.00 0.00 0.00 17.50 -2.13 59 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 19.87 -2.02 62 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 22.13 -2.09 63 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 24.43 -2.14 64 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 26.64 -2.31 62 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 28.99 -2.37 61 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.39 -2.50 62 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.81 -2.55 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.38 -2.47 67 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.79 -2.56 67 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.38 -2.47 73 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.88 -2.47 76 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 46.25 -2.60 72 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.88 -2.47 81 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 51.38 -2.47 84 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.82 -2.53 83 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 56.32 -2.53 86 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.88 -2.47 91 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 61.32 -2.53 90 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 63.88 -2.47 96 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 66.30 -2.55 94 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 68.84 -2.51 98 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 71.34 -2.51 100 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 73.84 -2.51 102 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 76.34 -2.51 104 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 78.84 -2.51 106 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 81.34 -2.51 108 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.82 -2.53 109 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 86.35 -2.50 112 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 88.84 -2.51 113 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 91.28 -2.57 112 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.78 -2.57 114 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 96.39 -2.46 121 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.89 -2.46 123 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 101.28 -2.57 118 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.78 -2.57 120 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.67 -0.22 58 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.79 -0.27 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.94 -0.29 59 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 1.10 -0.34 58 0 95 0
28MAY26 50.00 P 1.43 1.43 1.43 1.27 -0.40 59 1 822 +1
28MAY26 52.50 P 0.00 0.00 0.00 1.82 -0.48 59 0 71 0
28MAY26 55.00 P 2.80 2.80 2.80 2.50 -0.45 59 4 9 0
28MAY26 57.50 P 0.00 0.00 0.00 3.28 -0.57 59 0 233 0
28MAY26 60.00 P 0.00 0.00 0.00 4.18 -0.70 58 0 451 0
28MAY26 62.50 P 0.00 0.00 0.00 5.24 -0.89 58 0 721 0
28MAY26 65.00 P 0.00 0.00 0.00 6.47 -0.96 58 0 457 0
28MAY26 67.50 P 0.00 0.00 0.00 7.86 -1.14 58 0 258 0
28MAY26 70.00 P 0.00 0.00 0.00 9.39 -1.26 59 0 534 0
28MAY26 72.50 P 0.00 0.00 0.00 10.99 -1.52 58 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 12.75 -1.65 59 0 10 0
28MAY26 77.50 P 0.00 0.00 0.00 14.61 -1.76 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.57 -1.87 59 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.54 -2.01 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.70 -2.01 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.85 -2.09 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.06 -2.14 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.34 -2.16 62 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.62 -2.20 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.08 -0.16 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.25 -0.18 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.43 -0.23 57 0 352 0
29JUN26 49.00 P 0.00 0.00 0.00 1.65 -0.24 57 0 24 0
29JUN26 50.00 P 2.22 2.22 2.03 1.87 -0.27 57 131 276 +87
29JUN26 52.50 P 2.55 2.55 2.55 2.52 -0.34 57 15 302 0
29JUN26 55.00 P 3.29 3.29 3.29 3.27 -0.44 57 120 537 -107
29JUN26 57.50 P 0.00 0.00 0.00 4.12 -0.49 57 0 1,077 0
29JUN26 60.00 P 0.00 0.00 0.00 5.09 -0.55 57 0 2,164 0
29JUN26 62.50 P 0.00 0.00 0.00 6.21 -0.62 57 4,513 800 0
29JUN26 65.00 P 0.00 0.00 0.00 7.48 -0.65 57 0 5,888 0
29JUN26 67.50 P 0.00 0.00 0.00 8.88 -0.74 57 0 2,547 0
29JUN26 70.00 P 0.00 0.00 0.00 10.41 -1.22 57 0 2,501 0
29JUN26 72.50 P 0.00 0.00 0.00 12.02 -1.36 57 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 13.77 -1.53 58 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 15.59 -1.63 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 17.50 -1.73 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 19.47 -1.81 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 21.51 -1.87 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 23.61 -1.93 59 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 25.74 -1.99 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 27.93 -2.04 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 30.16 -2.09 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 32.44 -2.12 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.70 -2.18 60 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 37.00 -2.24 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.34 -2.27 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.71 -2.27 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 44.08 -2.31 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 46.61 -2.28 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.88 -2.49 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.38 -2.47 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.82 -2.53 62 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 56.32 -2.53 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.88 -2.47 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.32 -2.53 67 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 63.88 -2.47 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.30 -2.55 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.84 -2.51 72 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.34 -2.51 74 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.84 -2.51 75 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.34 -2.51 77 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.84 -2.51 78 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.34 -2.51 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.82 -2.53 80 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.35 -2.50 83 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.84 -2.51 84 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.28 -2.57 83 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.78 -2.57 84 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.39 -2.46 89 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.89 -2.46 90 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.28 -2.57 87 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.78 -2.57 89 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.59 -0.38 58 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.85 -0.42 58 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 3.16 -0.40 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.43 -0.44 58 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 3.71 -0.48 58 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 4.61 -0.46 58 0 283 0
29SEP26 55.00 P 5.48 5.48 5.48 5.46 -0.60 58 136 934 +136
29SEP26 57.50 P 0.00 0.00 0.00 6.47 -0.60 57 0 661 0
29SEP26 60.00 P 0.00 0.00 0.00 7.62 -0.66 57 0 10,264 0
29SEP26 62.50 P 9.25 9.25 9.25 8.86 -0.83 57 20 980 0
29SEP26 65.00 P 10.12 10.12 10.12 10.15 -0.98 57 110 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 11.59 -1.08 57 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 13.20 -1.07 58 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.75 -1.23 58 0 2,777 0
29SEP26 75.00 P 0.00 0.00 0.00 16.45 -1.34 58 0 1,192 0
29SEP26 77.50 P 18.10 18.10 18.10 18.24 -1.42 58 1 1,125 -1
29SEP26 80.00 P 20.60 20.60 20.60 20.09 -1.48 58 1 1,575 -1
29SEP26 82.50 P 0.00 0.00 0.00 21.98 -1.55 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 23.92 -1.62 59 0 1,341 0
29SEP26 87.50 P 26.30 26.30 26.30 25.93 -1.65 59 1 277 0
29SEP26 90.00 P 0.00 0.00 0.00 27.96 -1.71 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.03 -1.76 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.14 -1.81 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.28 -1.85 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.44 -1.89 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 38.63 -1.96 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.88 -1.98 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.12 -2.00 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 45.38 -2.03 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.66 -2.07 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.96 -2.10 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 52.27 -2.13 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 54.60 -2.17 60 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 56.95 -2.21 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 59.32 -2.25 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.71 -2.27 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.11 -2.29 60 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.99 -0.40 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 4.31 -0.41 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.64 -0.42 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 5.01 -0.40 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 5.31 -0.47 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.24 -0.53 58 0 175 0
30DEC26 55.00 P 7.60 7.60 7.60 7.33 -0.52 58 1 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.40 -0.56 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.61 -0.62 58 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 10.89 -0.70 57 0 552 0
30DEC26 65.00 P 0.00 0.00 0.00 12.29 -0.76 58 0 1,272 0
30DEC26 67.50 P 14.03 14.03 14.03 13.69 -0.98 57 110 2,810 +110
30DEC26 70.00 P 0.00 0.00 0.00 15.23 -1.06 57 0 2,480 0
30DEC26 72.50 P 0.00 0.00 0.00 16.84 -1.15 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.53 -1.22 58 0 509 0
30DEC26 77.50 P 20.72 20.72 20.72 20.28 -1.28 58 1 90 0
30DEC26 80.00 P 0.00 0.00 0.00 22.08 -1.34 58 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 23.94 -1.39 58 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 25.83 -1.44 58 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 27.75 -1.53 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.73 -1.57 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 31.76 -1.60 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.79 -1.65 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.87 -1.70 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.97 -1.74 59 0 53 0
30DEC26 102.50 P 0.00 0.00 0.00 40.10 -1.79 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.26 -1.82 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.43 -1.86 59 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.11 -0.42 59 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.48 -0.41 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.83 -0.44 58 0 8 0
30MAR27 49.00 P 6.20 6.20 6.20 6.19 -0.47 58 10 10 +10
30MAR27 50.00 P 0.00 0.00 0.00 6.53 -0.53 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.57 -0.55 58 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 8.73 -0.55 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.78 -0.73 57 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 11.05 -0.78 57 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 12.35 -0.88 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.76 -0.96 57 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 15.24 -1.03 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.86 -1.04 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.62 -0.96 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.32 -1.03 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 21.93 -1.22 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 23.71 -1.28 58 0 0 0
30MAR27 82.50 P 25.75 25.75 25.75 25.55 -1.33 58 1 5 +1
30MAR27 85.00 P 0.00 0.00 0.00 27.43 -1.38 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.34 -1.42 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.30 -1.46 58 0 0 0
TOTAL PUT 10,964 173,016 +1,736
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 12.01
30MAR26 4.60 C 0.00 0.00 0.00 7.42 +0.10 135 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.32 +0.10 131 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.22 +0.10 127 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.12 +0.10 124 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.02 +0.10 120 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.77 +0.10 110 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.52 +0.10 100 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.27 +0.10 87 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.02 +0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.77 +0.10 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.52 +0.09 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.27 +0.09 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.02 +0.09 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.77 +0.11 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.52 +0.11 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.27 +0.09 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.02 +0.09 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.53 +0.09 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.28 +0.11 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.03 +0.08 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.79 +0.08 52 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.51 +0.03 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.31 +0.10 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.07 +0.08 49 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.63 +0.07 49 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.24 +0.07 50 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.89 +0.02 48 0 216 0
30MAR26 12.00 C 0.00 0.00 0.00 0.62 +0.02 49 0 197 0
30MAR26 12.50 C 0.43 0.43 0.43 0.40 0.00 48 4 419 +4
30MAR26 13.00 C 0.30 0.30 0.25 0.26 +0.01 49 77 394 -39
30MAR26 13.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 418 0
30MAR26 14.00 C 0.00 0.00 0.00 0.10 0.00 50 0 473 0
30MAR26 14.50 C 0.08 0.08 0.08 0.06 0.00 51 32 335 +6
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 50 0 273 0
30MAR26 15.50 C 0.04 0.04 0.04 0.02 0.00 51 1 748 -1
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 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 0.00 0.00 0.00 0.01 0.00 68 0 349 0
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 80 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 90 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 0.00 108 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 542 0
29APR26 8.75 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.06 +0.08 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.83 +0.07 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.61 +0.07 43 0 2 0
29APR26 9.75 C 0.00 0.00 0.00 2.42 +0.06 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.22 +0.08 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.83 +0.07 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.48 +0.06 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.18 +0.03 48 0 0 0
29APR26 12.00 C 0.92 0.92 0.92 0.90 +0.02 47 1 56 +1
29APR26 12.50 C 0.00 0.00 0.00 0.70 +0.02 48 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.40 +0.01 48 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.30 +0.02 49 0 49 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 +0.02 49 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 49 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 50 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 3.35 +0.05 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.13 +0.04 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.91 +0.03 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.71 +0.02 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.55 +0.06 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.38 +0.10 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.01 +0.07 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.68 +0.06 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.39 +0.03 48 0 15 0
28MAY26 12.00 C 1.16 1.16 1.16 1.14 +0.02 48 3 3 +3
28MAY26 12.50 C 0.00 0.00 0.00 0.93 +0.03 48 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.76 +0.02 49 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.62 +0.03 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.49 +0.02 49 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.39 +0.02 49 0 87 0
28MAY26 15.00 C 0.34 0.34 0.34 0.30 +0.01 49 1 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 +0.01 49 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.23 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.13 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.05 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.81 +0.14 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.54 +0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.32 +0.10 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.06 +0.12 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.82 +0.12 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.57 +0.13 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.33 +0.13 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.09 +0.13 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.81 +0.08 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.62 +0.12 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.39 +0.12 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.11 +0.08 41 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.95 +0.15 51 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.70 +0.12 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.52 +0.16 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.28 +0.10 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.11 +0.12 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 +0.11 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.72 +0.13 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 +0.10 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.17 +0.08 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.87 +0.06 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.35 +0.03 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 +0.02 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 0.97 +0.04 49 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 +0.03 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.69 +0.03 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.03 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.02 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.02 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 +0.02 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.02 49 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 0.00 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 0.08 +0.01 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 49 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 3.82 +0.10 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.64 +0.10 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.47 +0.11 52 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 +0.10 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.12 +0.06 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.95 +0.09 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.66 +0.10 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.38 +0.09 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.13 +0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.88 +0.04 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.68 +0.03 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.50 +0.03 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 +0.02 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 +0.03 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 +0.04 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 +0.05 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 +0.04 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 +0.04 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.03 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 +0.03 51 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 +0.02 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 +0.02 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 +0.02 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 4.10 +0.13 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.93 +0.11 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 +0.10 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.60 +0.10 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.45 +0.10 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 +0.08 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.03 +0.10 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.76 +0.09 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.52 +0.09 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 +0.05 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 +0.04 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.91 +0.03 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 +0.04 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 +0.03 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 +0.01 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 +0.03 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 +0.03 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 +0.03 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 +0.03 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 +0.03 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.03 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 +0.02 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 +0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 +0.02 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 +0.02 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 +0.01 51 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 0.00 50 0 25 0
30MAR27 8.75 C 0.00 0.00 0.00 4.34 +0.09 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.18 +0.09 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.03 +0.09 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 +0.08 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.73 +0.10 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.59 +0.11 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 +0.10 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.08 +0.10 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.85 +0.09 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.61 +0.03 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 +0.05 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.23 +0.03 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.07 +0.01 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.93 +0.04 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.80 +0.04 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 +0.04 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 +0.05 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.45 +0.05 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 +0.04 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 +0.04 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.14 +0.03 51 0 0 0
TOTAL CALL 119 15,146 -26
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 161 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
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 95 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 60 0
30MAR26 10.50 P 0.11 0.11 0.11 0.11 -0.02 50 13 120 +10
30MAR26 11.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 137 0
30MAR26 11.50 P 0.36 0.36 0.34 0.37 -0.05 49 11 342 0
30MAR26 12.00 P 0.60 0.60 0.60 0.60 -0.05 50 49 417 0
30MAR26 12.50 P 0.89 0.89 0.89 0.88 -0.08 49 15 764 0
30MAR26 13.00 P 0.00 0.00 0.00 1.24 -0.10 50 0 520 0
30MAR26 13.50 P 0.00 0.00 0.00 1.63 -0.09 49 0 636 0
30MAR26 14.00 P 0.00 0.00 0.00 2.07 -0.09 50 0 572 0
30MAR26 14.50 P 2.60 2.60 2.60 2.59 -0.04 61 14 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.06 -0.05 63 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.58 -0.02 73 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.05 -0.07 74 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.56 -0.03 82 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 5.06 -0.03 88 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.57 -0.03 96 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 6.05 -0.05 96 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.55 -0.04 101 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.05 -0.05 106 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.55 -0.05 110 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.03 -0.06 109 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.05 -0.04 124 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.02 -0.07 120 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.05 -0.04 140 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.03 -0.07 139 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.05 -0.05 153 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.05 -0.05 160 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.05 -0.05 166 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.05 -0.05 172 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.05 -0.04 177 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.05 -0.05 183 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.05 -0.05 188 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.05 -0.04 193 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 -0.01 49 0 82 0
29APR26 10.00 P 0.20 0.20 0.20 0.18 -0.02 49 79 112 +79
29APR26 10.50 P 0.00 0.00 0.00 0.29 -0.02 49 0 3 0
29APR26 11.00 P 0.40 0.40 0.40 0.44 -0.03 49 4 26 +4
29APR26 11.50 P 0.00 0.00 0.00 0.64 -0.03 49 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 0.89 -0.03 49 0 281 0
29APR26 12.50 P 0.00 0.00 0.00 1.17 -0.05 49 0 94 0
29APR26 13.00 P 1.47 1.47 1.47 1.50 -0.05 49 15 127 +15
29APR26 13.50 P 0.00 0.00 0.00 1.84 -0.08 48 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.30 -0.09 52 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.74 -0.05 54 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.18 -0.06 55 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 3.64 -0.07 57 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 4.10 -0.04 58 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.58 -0.09 60 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.06 -0.09 61 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.57 -0.07 66 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.05 -0.07 67 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.55 -0.07 70 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.05 -0.05 74 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.55 -0.05 77 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.04 -0.06 78 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.05 -0.05 86 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.04 -0.06 89 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.05 -0.05 97 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.04 -0.06 100 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.05 -0.05 107 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.05 -0.05 111 0 0 0
28MAY26 8.75 P 0.09 0.10 0.09 0.09 -0.02 48 10 24 +10
28MAY26 9.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.20 -0.02 49 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.45 -0.03 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.61 -0.04 48 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.84 -0.01 49 0 75 0
28MAY26 12.00 P 0.00 0.00 0.00 1.08 -0.03 49 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.38 -0.03 49 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.71 -0.06 50 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.04 -0.09 49 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.44 -0.08 50 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.84 -0.11 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.25 -0.11 50 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.71 -0.07 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.16 -0.09 53 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.67 -0.04 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.14 -0.06 58 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.61 -0.05 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.09 -0.05 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.58 -0.06 62 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.07 -0.06 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.55 -0.07 64 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 69 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 -0.01 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 -0.02 49 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.79 -0.03 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 1.02 -0.03 49 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.27 -0.03 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.57 -0.04 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.89 -0.05 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.21 -0.10 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.58 -0.12 49 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.98 -0.11 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.40 -0.12 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.83 -0.11 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.26 -0.11 52 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 -0.09 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.21 -0.06 55 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.62 -0.10 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.09 -0.13 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.58 -0.11 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.07 -0.10 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.55 -0.12 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.04 -0.10 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.05 -0.07 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.05 -0.06 67 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.05 -0.07 71 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.04 -0.08 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.05 -0.07 78 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.05 -0.07 81 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.05 -0.07 84 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.05 -0.07 87 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.05 -0.07 90 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.05 -0.07 93 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.05 -0.07 96 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.05 -0.06 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.02 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.02 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.71 -0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.03 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 -0.05 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 -0.03 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.47 -0.01 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 -0.02 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 -0.04 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 -0.05 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.68 -0.05 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.05 -0.05 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.38 -0.11 50 0 12 0
29SEP26 15.00 P 3.78 3.78 3.78 3.78 -0.09 51 10 65 -10
29SEP26 15.50 P 0.00 0.00 0.00 4.17 -0.10 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.60 -0.08 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 -0.10 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 -0.10 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.87 -0.10 52 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.32 -0.10 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.77 -0.09 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.20 -0.11 52 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.67 -0.13 52 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.14 -0.10 53 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.09 -0.12 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.05 -0.11 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.05 -0.10 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.04 -0.11 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.05 -0.09 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.05 -0.08 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.05 -0.08 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.05 -0.08 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.05 -0.08 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.05 -0.09 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.05 -0.09 76 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.05 -0.09 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.03 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 -0.03 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 -0.02 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 -0.03 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 -0.02 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 -0.02 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 -0.03 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.03 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 -0.04 50 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.04 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.66 -0.04 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.99 -0.05 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.35 -0.06 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.68 -0.11 50 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.07 0.00 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.45 -0.11 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.85 -0.10 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 -0.10 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.66 -0.11 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.09 -0.10 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.51 -0.11 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.95 -0.11 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.39 -0.09 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.83 -0.11 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.28 -0.11 51 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.19 -0.13 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.12 -0.12 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.09 -0.15 52 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.06 -0.12 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.05 -0.10 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.05 -0.10 57 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 -0.02 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.03 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 -0.04 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.08 -0.04 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.18 -0.04 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 -0.05 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.49 -0.07 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.73 -0.08 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 -0.05 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 -0.05 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 +0.01 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.90 -0.04 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.23 -0.04 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.61 -0.03 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.94 -0.10 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.31 -0.09 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.69 -0.10 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.08 -0.09 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.48 -0.12 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.88 -0.12 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.30 -0.12 51 0 0 0
TOTAL PUT 220 9,264 +108
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$ 15.78
30MAR26 9.00 C 0.00 0.00 0.00 6.80 +0.19 86 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.55 +0.19 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.30 +0.19 77 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.05 +0.19 72 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.80 +0.19 68 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.30 +0.19 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.80 +0.19 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.30 +0.15 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.30 +0.19 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.78 +0.14 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.31 +0.17 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.81 +0.16 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.34 +0.08 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.96 +0.11 28 0 28 0
30MAR26 15.50 C 0.00 0.00 0.00 0.63 +0.09 28 0 60 0
30MAR26 16.00 C 0.36 0.39 0.36 0.39 +0.06 29 23 359 +8
30MAR26 16.50 C 0.18 0.18 0.18 0.22 +0.04 29 10 533 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 390 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 348 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 240 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 4.80 +0.18 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.30 +0.15 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.80 +0.16 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.34 +0.10 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.83 +0.16 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.98 +0.25 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.51 +0.16 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.17 +0.11 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.86 +0.09 28 0 195 0
29APR26 16.00 C 0.00 0.00 0.00 0.62 +0.07 28 0 280 0
29APR26 16.50 C 0.00 0.00 0.00 0.43 +0.05 28 0 221 0
29APR26 17.00 C 0.30 0.31 0.30 0.29 +0.04 28 4 117 +4
29APR26 17.50 C 0.00 0.00 0.00 0.20 +0.04 29 0 59 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.82 +0.19 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.33 +0.16 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.85 +0.20 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.37 +0.13 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.00 +0.18 35 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.46 +0.09 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.11 +0.25 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.67 +0.10 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.31 +0.09 27 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.00 +0.08 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.77 +0.06 27 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.58 +0.05 27 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.43 +0.05 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.31 +0.04 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.84 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.35 +0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 +0.21 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.39 +0.16 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.90 +0.06 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.52 +0.28 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.00 +0.18 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.56 +0.19 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 +0.17 26 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.84 +0.21 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.46 +0.11 27 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.17 +0.10 27 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.93 +0.09 27 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.73 +0.07 27 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.57 +0.05 27 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.46 +0.05 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 +0.05 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 +0.04 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.88 +0.08 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.41 +0.18 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.93 +0.08 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.58 +0.31 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.14 +0.23 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.72 +0.30 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.34 +0.28 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 +0.22 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.68 +0.19 29 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.41 +0.11 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 +0.10 28 0 295 0
29SEP26 16.50 C 0.00 0.00 0.00 0.97 +0.09 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.79 +0.07 28 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 +0.06 28 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.05 28 0 54 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.04 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.04 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 +0.03 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 28 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 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.90 +0.10 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.43 +0.18 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.98 +0.13 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.58 +0.19 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.16 +0.17 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.79 +0.15 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 +0.14 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 +0.13 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 +0.13 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.62 +0.11 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 +0.10 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 +0.09 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.08 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 +0.08 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.07 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 +0.06 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.05 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 +0.04 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.92 +0.12 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.47 +0.13 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.06 +0.15 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.64 +0.14 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.26 +0.08 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.91 +0.10 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.61 +0.09 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.33 +0.10 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.07 +0.10 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.83 +0.09 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.64 +0.10 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.44 +0.09 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.26 +0.07 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.11 +0.06 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 +0.07 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 +0.07 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 +0.07 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
TOTAL CALL 37 5,904 +22
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 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 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 56 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 106 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 -0.03 30 0 337 0
30MAR26 15.00 P 0.21 0.21 0.16 0.18 -0.06 30 2 496 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.35 -0.08 30 0 198 0
30MAR26 16.00 P 0.00 0.00 0.00 0.61 -0.11 31 0 713 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 -0.13 31 0 1,550 0
30MAR26 17.00 P 1.36 1.36 1.36 1.35 -0.17 33 1 478 0
30MAR26 17.50 P 0.00 0.00 0.00 1.81 -0.17 36 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 2.28 -0.17 39 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.78 -0.18 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.26 -0.19 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.77 -0.18 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.27 -0.19 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.27 -0.19 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.29 -0.12 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.29 -0.16 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.28 -0.13 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.26 -0.18 96 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.27 -0.19 106 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.28 -0.18 116 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.26 -0.19 115 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 26 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.04 29 0 107 0
29APR26 15.00 P 0.35 0.35 0.35 0.36 -0.05 29 11 174 +9
29APR26 15.50 P 0.00 0.00 0.00 0.56 -0.06 29 0 236 0
29APR26 16.00 P 0.00 0.00 0.00 0.81 -0.09 29 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.14 -0.09 30 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.49 -0.06 30 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 1.91 -0.16 32 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.30 -0.15 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.78 -0.18 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.26 -0.19 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.80 -0.18 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.28 -0.18 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.27 -0.25 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.29 -0.16 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.29 -0.23 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.28 -0.18 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 10 0
28MAY26 13.50 P 0.12 0.12 0.12 0.11 -0.03 28 15 30 +15
28MAY26 14.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 -0.04 28 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.47 -0.06 28 0 105 0
28MAY26 15.50 P 0.00 0.00 0.00 0.68 -0.08 28 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 0.93 -0.10 28 0 113 0
28MAY26 16.50 P 0.00 0.00 0.00 1.25 -0.09 29 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.60 -0.15 29 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.00 -0.14 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.40 -0.05 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.78 -0.22 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.35 -0.13 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.83 -0.15 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.30 -0.16 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.28 -0.26 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.34 -0.11 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.29 -0.23 52 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 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.44 -0.05 29 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 -0.06 29 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.84 -0.08 29 0 257 0
29JUN26 16.00 P 1.10 1.10 1.10 1.10 -0.10 29 15 390 0
29JUN26 16.50 P 0.00 0.00 0.00 1.40 -0.11 29 0 145 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 -0.16 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 -0.03 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.52 -0.16 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 -0.20 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.36 -0.22 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.84 -0.22 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.35 -0.20 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.31 -0.23 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.34 -0.11 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.29 -0.23 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.28 -0.27 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.26 -0.25 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.27 -0.19 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.28 -0.18 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.28 -0.27 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 7 0
29SEP26 13.00 P 0.30 0.30 0.30 0.31 -0.04 27 4 29 +4
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.04 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 -0.05 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 -0.06 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.99 -0.07 27 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 -0.09 26 0 381 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 -0.10 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.83 -0.09 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 -0.12 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.53 -0.09 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.91 -0.09 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 -0.07 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 -0.32 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.09 -0.16 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 -0.16 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.53 -0.22 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.47 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.44 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.40 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.35 -0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.35 -0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.33 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.31 -0.24 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.03 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.04 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.07 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.08 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.09 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 -0.10 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 -0.12 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.11 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 -0.13 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.51 -0.13 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.91 -0.15 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.33 -0.15 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.76 -0.16 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 -0.16 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.59 -0.17 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.54 -0.17 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.50 -0.18 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.48 -0.18 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 -0.03 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 -0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 -0.04 27 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 1.63 -0.07 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.91 -0.07 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.19 -0.11 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.52 -0.11 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.90 -0.09 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.26 -0.10 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.10 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.05 -0.11 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.45 -0.13 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.86 -0.11 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 -0.16 27 0 0 0
TOTAL PUT 48 9,533 +29
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$ 6.39
30MAR26 2.80 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.40 +0.06 127 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.30 +0.06 121 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.20 +0.06 116 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.12 +0.08 144 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.00 +0.06 105 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.90 +0.02 101 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.80 +0.06 96 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.70 +0.07 91 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.60 +0.06 86 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.50 +0.06 82 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.40 +0.03 78 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.30 +0.02 73 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.20 +0.04 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.10 +0.05 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.00 +0.05 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.90 +0.04 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.80 +0.02 54 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.70 +0.06 50 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.60 +0.03 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.50 +0.02 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.40 +0.02 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.67 +0.05 31 0 139 0
30MAR26 6.00 C 0.00 0.00 0.00 0.47 +0.04 33 0 15 0
30MAR26 6.25 C 0.33 0.33 0.33 0.30 +0.02 33 5 20 +5
30MAR26 6.50 C 0.17 0.17 0.17 0.17 +0.01 32 2 317 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 +0.01 34 0 450 0
30MAR26 7.00 C 0.05 0.05 0.05 0.05 0.00 34 12 245 +12
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 37 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 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 1.80 +0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.55 +0.05 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.44 +0.04 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.18 +0.04 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.97 +0.04 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.77 +0.05 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.41 +0.02 33 0 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.29 +0.02 33 0 97 0
29APR26 6.75 C 0.00 0.00 0.00 0.20 +0.01 33 0 108 0
29APR26 7.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 +0.01 34 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.84 +0.04 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.73 +0.05 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.62 +0.04 25 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.56 +0.05 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.44 +0.03 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.24 +0.04 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.83 +0.05 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.64 +0.03 33 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.49 +0.03 33 0 3 0
28MAY26 6.50 C 0.00 0.00 0.00 0.37 +0.02 33 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.29 +0.03 34 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.21 +0.02 34 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 +0.01 34 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28MAY26 8.00 C 0.08 0.08 0.08 0.05 0.00 34 4 0 -4
28MAY26 8.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.24 +0.02 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.13 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.95 +0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.84 0.00 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.75 +0.03 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.66 +0.02 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.56 +0.04 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.47 +0.04 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.26 +0.01 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 +0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.71 +0.04 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 +0.04 34 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.46 +0.03 34 0 364 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 +0.02 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.01 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.87 +0.03 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.78 +0.06 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.66 +0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 +0.04 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.51 +0.05 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.30 +0.04 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 +0.02 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.96 +0.03 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 +0.03 34 0 200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 +0.03 34 0 200 0
29SEP26 6.50 C 0.00 0.00 0.00 0.58 +0.04 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 +0.04 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.03 34 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 +0.03 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.03 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.02 34 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.02 34 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 34 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 +0.07 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.82 +0.06 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.74 +0.06 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.67 +0.07 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 +0.07 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 +0.06 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.25 +0.06 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 +0.06 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 +0.06 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 +0.06 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 +0.06 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 +0.06 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 +0.05 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 +0.04 36 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.94 +0.05 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.86 +0.06 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.78 +0.06 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.70 +0.05 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.63 +0.06 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.45 +0.05 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 +0.05 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 +0.04 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.79 +0.04 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.03 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
TOTAL CALL 23 3,725 +13
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.02 34 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 144 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 -0.03 35 0 197 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 329 0
30MAR26 6.75 P 0.00 0.00 0.00 0.46 -0.05 36 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 -0.06 29 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.89 -0.05 40 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.13 -0.04 44 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.38 -0.05 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.64 -0.03 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.88 -0.04 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.14 -0.07 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.38 -0.04 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.39 -0.03 98 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 37 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 -0.02 34 0 15 0
29APR26 6.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 36 0
29APR26 6.25 P 0.00 0.00 0.00 0.26 -0.02 34 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.39 -0.03 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.56 -0.03 36 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.73 -0.01 35 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 0.95 0.00 37 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.16 -0.02 37 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.40 -0.03 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.64 -0.03 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.88 -0.04 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.14 -0.07 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.40 -0.02 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.65 -0.02 61 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.89 -0.03 62 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.15 -0.02 68 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.40 -0.02 71 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.47 -0.03 35 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.63 -0.03 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.81 0.00 36 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.00 -0.02 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.19 -0.06 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.41 -0.05 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.65 -0.04 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.91 -0.05 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.16 -0.05 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.40 -0.02 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.65 -0.02 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.90 -0.02 54 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 36 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 36 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.02 35 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 -0.02 35 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.42 -0.02 35 0 9 0
29JUN26 6.50 P 0.55 0.55 0.55 0.55 -0.03 35 1 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.71 -0.01 36 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 -0.04 37 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.07 -0.04 37 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.27 -0.05 38 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 -0.04 39 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.71 -0.06 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.95 -0.05 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.19 -0.06 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.43 -0.06 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.68 -0.05 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.93 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.17 -0.04 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.41 -0.04 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 -0.01 33 0 305 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 -0.01 33 0 231 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 0.00 33 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 -0.03 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.01 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 -0.03 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 0.00 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 -0.03 33 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 -0.04 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 -0.02 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.30 -0.02 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 -0.07 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 -0.06 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.00 -0.07 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.27 -0.02 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.50 +0.02 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 36 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 36 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 0.00 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 0.00 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 -0.01 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 -0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.59 -0.02 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.78 -0.02 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.98 -0.02 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 -0.03 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 -0.03 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 -0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.84 -0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.07 -0.03 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.30 -0.04 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.53 -0.04 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.01 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 -0.04 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.41 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 -0.05 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 -0.04 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.00 -0.04 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.20 -0.05 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 -0.05 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.63 -0.02 33 0 0 0
TOTAL PUT 1 4,469 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 207.40
30MAR26 100.00 C 0.00 0.00 0.00 107.98 +1.50 140 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 105.07 +0.70 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 102.58 +0.84 77 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 100.08 +0.70 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 97.59 +0.64 74 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 95.09 +0.70 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 92.41 +0.52 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 90.10 +0.84 61 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 88.01 +1.11 108 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 85.11 +0.69 61 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 82.97 +1.21 99 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 80.12 +0.64 58 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 77.61 +0.78 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 75.24 +0.86 76 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.68 +0.75 66 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 70.18 +0.70 63 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 67.70 +1.10 62 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 65.23 +0.44 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.77 +0.41 62 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 60.31 +0.37 62 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 57.40 +0.65 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 55.45 +0.50 62 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 53.51 +0.94 73 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 51.08 +0.86 70 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 48.56 +0.49 67 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 46.15 +1.03 65 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 42.66 -0.02 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 41.56 +1.11 64 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.34 +1.08 64 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 37.66 +1.53 68 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.87 +0.84 51 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 33.65 +2.07 68 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 29.92 -0.27 55 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 28.03 +0.67 56 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 27.74 +1.58 67 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 24.45 -0.19 57 0 340 0
30MAR26 190.00 C 0.00 0.00 0.00 23.15 +0.99 60 0 671 0
30MAR26 192.50 C 0.00 0.00 0.00 22.45 +1.17 66 0 1,254 0
30MAR26 195.00 C 0.00 0.00 0.00 20.19 -0.08 62 0 1,961 0
30MAR26 197.50 C 0.00 0.00 0.00 18.90 +0.76 63 0 799 0
30MAR26 200.00 C 15.20 17.90 15.20 17.00 +0.25 61 4 889 +1
30MAR26 205.00 C 14.42 14.42 14.42 14.72 +0.30 63 1 726 0
30MAR26 210.00 C 11.00 12.35 11.00 12.22 +0.34 62 27 3,114 +5
30MAR26 215.00 C 10.07 10.07 10.07 10.25 +0.31 62 10 1,358 0
30MAR26 220.00 C 7.15 8.61 7.15 8.57 +0.23 63 17 1,493 +10
30MAR26 225.00 C 6.92 7.30 6.86 7.07 +0.12 63 32 2,815 -11
30MAR26 230.00 C 5.00 6.39 5.00 5.71 +0.05 63 131 3,302 -3
30MAR26 235.00 C 5.00 5.50 4.80 4.62 +0.05 63 55 1,366 +33
30MAR26 240.00 C 4.50 4.50 3.84 3.69 +0.02 63 10 3,530 0
30MAR26 245.00 C 3.45 3.45 3.43 2.93 +0.01 63 8 1,049 -5
30MAR26 250.00 C 2.81 3.02 2.80 2.31 0.00 63 30 3,415 -16
30MAR26 255.00 C 2.62 2.62 2.44 1.81 -0.01 63 15 8,113 +2
30MAR26 260.00 C 1.96 2.01 1.92 1.41 -0.01 63 6 1,532 +1
30MAR26 265.00 C 1.70 1.80 1.67 1.09 -0.02 63 174 660 -139
30MAR26 270.00 C 1.66 1.66 1.48 0.84 -0.02 62 13 694 +1
30MAR26 275.00 C 1.49 1.49 1.26 0.64 -0.02 62 5 893 -3
30MAR26 280.00 C 1.00 1.15 1.00 0.49 -0.01 62 13 11,789 0
30MAR26 285.00 C 0.00 0.00 0.00 0.37 -0.01 62 0 501 0
30MAR26 290.00 C 0.00 0.00 0.00 0.28 -0.01 62 0 841 0
30MAR26 295.00 C 0.00 0.00 0.00 0.21 -0.01 62 0 279 0
30MAR26 300.00 C 0.67 0.67 0.67 0.15 -0.02 62 12 3,512 0
30MAR26 310.00 C 0.00 0.00 0.00 0.09 0.00 63 0 767 0
30MAR26 320.00 C 0.50 0.50 0.47 0.05 0.00 63 2 493 -2
30MAR26 330.00 C 0.37 0.37 0.37 0.03 0.00 63 2 1,090 +2
30MAR26 340.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 64 0 712 0
30MAR26 360.00 C 0.20 0.20 0.20 0.01 0.00 67 5 355 +5
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 73 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 76 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,000 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 87 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 89 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,161 0
29APR26 120.00 C 0.00 0.00 0.00 88.74 +1.26 83 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 86.31 +0.84 81 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 83.69 +1.31 76 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 80.53 +0.30 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 79.11 +1.29 77 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 76.69 +1.27 76 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 72.78 -0.25 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 71.13 +0.48 62 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 68.96 +0.67 65 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 66.08 +0.14 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 64.83 +1.22 69 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 61.84 +0.54 62 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 58.74 -0.28 52 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 57.85 +0.85 65 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 53.78 -0.92 48 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 51.27 -1.27 45 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 51.26 +0.89 64 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 48.08 -0.21 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 46.97 +1.61 62 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 44.88 +1.56 62 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 41.86 +0.54 56 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 40.82 +1.69 60 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 38.32 +0.21 57 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 35.06 -0.57 51 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 34.17 +0.15 55 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 31.62 +0.63 52 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 30.27 -0.20 53 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 29.46 +0.62 57 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 28.52 +1.68 59 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 26.95 +1.20 59 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 24.78 +0.63 56 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 23.61 +0.08 57 0 432 0
29APR26 200.00 C 22.14 22.14 22.14 22.14 +0.50 57 1 522 0
29APR26 205.00 C 0.00 0.00 0.00 19.66 +0.59 57 0 122 0
29APR26 210.00 C 17.92 17.92 17.06 17.06 +0.18 56 18 242 0
29APR26 215.00 C 13.98 15.35 13.98 15.28 +0.40 57 28 505 +28
29APR26 220.00 C 13.65 14.00 13.65 13.44 +0.28 57 2 363 +2
29APR26 225.00 C 11.89 11.89 11.70 11.78 +0.22 57 30 331 0
29APR26 230.00 C 9.13 10.33 9.13 10.23 +0.13 57 3 2,766 +1
29APR26 235.00 C 9.16 9.16 8.95 8.85 +0.09 57 51 370 -3
29APR26 240.00 C 8.03 8.03 8.00 7.64 +0.07 57 51 1,158 +40
29APR26 245.00 C 7.00 7.17 7.00 6.57 +0.05 57 28 496 -16
29APR26 250.00 C 0.00 0.00 0.00 5.63 +0.03 57 0 463 0
29APR26 255.00 C 5.16 5.16 5.16 4.81 +0.01 57 1 263 +1
29APR26 260.00 C 4.83 4.91 4.65 4.10 0.00 56 26 1,655 +19
29APR26 265.00 C 0.00 0.00 0.00 3.49 -0.01 56 0 291 0
29APR26 270.00 C 0.00 0.00 0.00 2.96 -0.02 56 0 342 0
29APR26 275.00 C 3.00 3.39 3.00 2.50 -0.02 56 182 519 0
29APR26 280.00 C 2.92 2.92 2.92 2.11 -0.03 56 1 147 +1
29APR26 285.00 C 2.45 2.45 2.45 1.78 -0.03 56 1 219 -1
29APR26 290.00 C 0.00 0.00 0.00 1.50 -0.02 56 0 852 0
29APR26 295.00 C 0.00 0.00 0.00 1.26 -0.02 56 0 137 0
29APR26 300.00 C 1.88 1.88 1.88 1.05 -0.03 56 4 293 +3
29APR26 310.00 C 0.00 0.00 0.00 0.74 -0.02 56 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.50 -0.02 56 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.34 -0.02 56 0 348 0
29APR26 340.00 C 0.00 0.00 0.00 0.23 -0.02 56 0 311 0
29APR26 350.00 C 0.79 0.79 0.79 0.16 -0.01 56 3 300 0
29APR26 360.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 38 0
29APR26 370.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 263 0
28MAY26 175.00 C 0.00 0.00 0.00 41.18 +1.25 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 38.78 +0.54 53 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 37.60 +0.65 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 36.68 +1.33 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 33.99 +0.19 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 32.67 +0.38 54 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 30.41 -0.43 52 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 29.71 +0.28 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 27.71 -0.36 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 26.37 -0.38 53 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 25.45 +0.61 54 0 0 0
28MAY26 205.00 C 22.00 23.05 22.00 22.79 +0.31 53 11 10 0
28MAY26 210.00 C 0.00 0.00 0.00 20.56 +0.32 53 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 18.52 +0.26 53 0 19 0
28MAY26 220.00 C 0.00 0.00 0.00 16.65 +0.21 54 0 61 0
28MAY26 225.00 C 0.00 0.00 0.00 14.96 +0.19 54 0 150 0
28MAY26 230.00 C 13.41 13.41 13.41 13.49 +0.20 54 100 452 +100
28MAY26 235.00 C 12.60 12.60 12.60 12.14 +0.17 54 1 577 0
28MAY26 240.00 C 10.64 11.20 10.64 10.92 +0.15 55 300 547 +204
28MAY26 245.00 C 0.00 0.00 0.00 9.79 +0.04 55 0 579 0
28MAY26 250.00 C 0.00 0.00 0.00 8.74 -0.10 55 0 575 0
28MAY26 255.00 C 7.80 7.80 7.80 7.96 +0.01 55 5 322 0
28MAY26 260.00 C 7.20 7.20 7.20 7.09 +0.03 56 100 267 +100
28MAY26 265.00 C 0.00 0.00 0.00 6.28 +0.01 55 0 352 0
28MAY26 270.00 C 0.00 0.00 0.00 5.56 +0.01 55 0 234 0
28MAY26 275.00 C 0.00 0.00 0.00 4.91 0.00 55 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 4.33 -0.01 55 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.71 -0.01 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 3.26 -0.03 55 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.87 -0.03 55 0 317 0
28MAY26 300.00 C 0.00 0.00 0.00 2.52 -0.03 55 0 230 0
28MAY26 310.00 C 0.00 0.00 0.00 1.94 -0.03 55 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 1.49 -0.03 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.14 -0.03 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 108.89 +1.25 80 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 107.25 +2.30 88 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 104.93 +2.14 87 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 100.62 +0.24 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 99.13 +1.53 73 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 95.88 +0.59 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 93.30 +0.36 53 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 92.16 +1.35 72 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 88.74 +0.80 59 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 86.31 +0.48 57 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 83.69 +0.21 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 81.31 +0.43 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 80.37 +1.54 66 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 78.05 +1.50 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 75.76 +1.48 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 71.36 -0.66 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 71.21 +1.57 62 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 66.82 -0.37 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 66.81 +1.31 61 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 62.75 -0.58 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 62.52 +1.33 60 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 60.38 +1.24 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 56.38 -0.72 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 56.11 +1.02 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 54.00 +0.72 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 51.69 +0.72 55 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 49.51 +0.07 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 48.73 +1.02 58 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 46.73 +1.16 57 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 42.68 -0.82 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.59 +0.84 54 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 41.31 +1.17 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.46 +0.32 55 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 36.68 -0.37 51 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 36.29 +2.29 54 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 34.62 +1.63 54 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 33.12 +0.14 54 0 151 0
29JUN26 192.50 C 32.40 32.40 32.40 30.76 -0.94 51 2 153 +2
29JUN26 195.00 C 0.00 0.00 0.00 30.41 +0.01 53 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 28.36 -0.08 52 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 28.35 +1.04 55 0 1,611 0
29JUN26 205.00 C 26.48 26.76 25.07 25.10 +0.07 53 51 171 -12
29JUN26 210.00 C 22.97 23.03 22.97 23.28 +0.37 53 30 572 +30
29JUN26 215.00 C 22.40 22.40 20.95 21.28 +0.34 54 30 499 +28
29JUN26 220.00 C 19.36 19.36 19.30 19.44 +0.29 54 8 1,884 0
29JUN26 225.00 C 17.49 17.49 17.49 17.76 +0.28 54 1 332 +1
29JUN26 230.00 C 0.00 0.00 0.00 16.07 +0.27 54 0 1,497 0
29JUN26 235.00 C 0.00 0.00 0.00 14.64 +0.24 54 0 570 0
29JUN26 240.00 C 13.57 13.61 13.57 13.25 +0.23 54 7 3,470 +7
29JUN26 245.00 C 0.00 0.00 0.00 11.91 +0.17 53 0 602 0
29JUN26 250.00 C 11.50 11.50 11.27 10.83 +0.16 53 51 869 +51
29JUN26 255.00 C 0.00 0.00 0.00 9.77 +0.16 53 0 108 0
29JUN26 260.00 C 9.00 9.00 9.00 8.74 +0.36 53 10 723 +6
29JUN26 265.00 C 0.00 0.00 0.00 7.94 +0.34 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 7.15 +0.31 53 0 169 0
29JUN26 275.00 C 0.00 0.00 0.00 6.36 +0.27 53 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 5.77 +0.23 53 0 75 0
29JUN26 285.00 C 0.00 0.00 0.00 5.20 +0.21 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 4.50 +0.06 53 0 555 0
29JUN26 295.00 C 0.00 0.00 0.00 4.03 +0.04 53 0 35 0
29JUN26 300.00 C 0.00 0.00 0.00 3.75 +0.14 53 0 1,319 0
29JUN26 310.00 C 0.00 0.00 0.00 2.87 +0.02 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 2.34 +0.01 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.83 0.00 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.50 +0.01 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 1.16 0.00 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 0.47 -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 0.00 108.89 +0.97 63 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 107.25 +1.64 69 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 104.93 +1.68 68 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 101.27 +0.31 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 99.13 +0.47 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 97.07 +0.96 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 93.97 -0.16 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 92.16 +0.53 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 89.88 +0.19 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 87.72 +0.22 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 87.32 +1.98 64 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 84.20 +1.68 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 82.20 +1.79 59 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 80.10 +1.76 59 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 76.76 +0.47 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 76.53 +2.26 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 73.94 +1.67 57 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 70.04 -0.71 51 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 68.90 +0.35 53 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 67.78 +0.66 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.25 +0.56 54 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 62.85 -0.01 52 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 61.75 +0.14 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 59.45 -0.40 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 59.15 +1.36 56 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 55.61 -0.81 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.29 -0.48 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 53.59 +0.98 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 51.20 +0.12 52 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 51.08 +1.53 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.85 -0.08 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.11 -0.64 51 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 44.73 -1.25 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 43.86 -0.03 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.85 +1.34 54 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 40.41 -0.78 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 40.40 +0.48 53 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 38.78 +0.11 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 38.02 +0.55 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 35.84 -0.42 51 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.83 +0.64 53 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 33.66 +0.58 53 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 31.60 +0.55 53 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 29.67 +0.52 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 27.86 +0.55 53 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 26.13 +0.48 53 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 24.50 +0.40 53 0 1,138 0
29SEP26 235.00 C 0.00 0.00 0.00 22.86 +0.35 53 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 21.27 +0.27 53 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 19.98 +0.27 53 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 18.68 +0.26 53 0 480 0
29SEP26 255.00 C 0.00 0.00 0.00 17.39 +0.26 53 0 163 0
29SEP26 260.00 C 0.00 0.00 0.00 16.16 +0.19 53 0 254 0
29SEP26 265.00 C 0.00 0.00 0.00 15.17 +0.19 53 0 202 0
29SEP26 270.00 C 15.00 15.00 15.00 14.19 +0.19 53 2 549 +2
29SEP26 275.00 C 0.00 0.00 0.00 13.20 +0.19 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 12.21 +0.15 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 11.46 +0.13 53 0 63 0
29SEP26 290.00 C 0.00 0.00 0.00 10.73 +0.13 53 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 10.00 +0.13 52 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 9.26 +0.12 52 0 584 0
29SEP26 310.00 C 0.00 0.00 0.00 8.07 +0.31 52 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 7.02 +0.28 52 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 6.03 +0.22 52 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 5.14 +0.04 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.43 +0.04 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.84 +0.03 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.36 +0.02 52 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 2.89 +0.02 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.51 +0.01 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.20 +0.01 52 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 1.89 +0.01 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.63 0.00 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.44 0.00 52 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 1.25 0.00 52 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 1.06 0.00 52 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 109.47 +0.17 57 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 107.25 -0.08 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 104.93 -0.17 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 102.58 -0.32 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 100.92 +0.20 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 100.33 +1.77 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 98.17 +1.75 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 93.95 -0.36 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 92.78 +0.55 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 91.74 +1.57 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 89.05 +0.92 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 87.45 +1.33 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 84.18 +0.04 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 82.66 +0.47 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 80.86 +0.59 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 78.38 +0.02 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 77.83 +1.69 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 75.50 +1.02 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 73.04 +0.12 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.51 +0.36 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 68.54 -0.57 51 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 66.71 -0.96 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.70 +0.70 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 64.25 +0.06 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 62.39 +0.26 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.89 -1.31 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 58.88 -0.78 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.87 +0.53 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.62 -0.53 50 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 54.97 -0.04 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.20 -0.14 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.91 -0.01 50 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 51.90 +1.31 53 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 50.08 +0.79 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 48.34 +1.60 51 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 48.33 +1.85 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 46.18 -0.29 51 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 45.99 +1.29 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 43.67 +0.37 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 42.39 +0.68 51 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 42.20 +1.49 52 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 39.00 +0.31 51 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 37.90 +0.68 52 0 137 0
30DEC26 215.00 C 36.25 36.25 36.25 36.01 +0.66 52 30 90 +30
30DEC26 220.00 C 0.00 0.00 0.00 34.22 +0.63 52 0 127 0
30DEC26 225.00 C 0.00 0.00 0.00 32.42 +0.56 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 30.84 +0.54 52 0 57 0
30DEC26 235.00 C 0.00 0.00 0.00 29.27 +0.50 52 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 27.69 +0.50 52 0 1,539 0
30DEC26 245.00 C 0.00 0.00 0.00 26.11 +0.48 52 0 1,226 0
30DEC26 250.00 C 25.28 25.28 25.28 24.79 +0.40 52 30 173 +30
30DEC26 255.00 C 0.00 0.00 0.00 23.55 +0.40 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 22.31 +0.40 52 0 75 0
30DEC26 265.00 C 0.00 0.00 0.00 21.07 +0.40 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 19.83 +0.32 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 18.88 +0.32 52 0 0 0
30DEC26 280.00 C 19.05 19.05 19.05 17.93 +0.31 52 1 211 -1
30DEC26 285.00 C 0.00 0.00 0.00 16.99 +0.32 52 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 16.04 +0.31 51 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 15.10 +0.31 51 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 14.33 +0.24 52 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 12.93 +0.24 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.54 +0.24 51 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 10.33 +0.48 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 9.33 +0.18 51 0 71 0
30DEC26 350.00 C 10.20 10.20 10.20 8.33 +0.17 51 2 67 +2
30MAR27 180.00 C 0.00 0.00 0.00 56.07 +0.12 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 54.30 -0.43 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 54.12 +0.61 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 52.86 +0.93 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 50.95 +0.25 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 50.86 +0.84 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 48.42 -0.45 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 48.35 +0.54 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 46.47 -0.27 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.46 +0.11 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 43.71 +1.22 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.46 +0.81 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 39.70 +0.76 51 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 38.02 +0.76 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 36.35 +0.67 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 34.82 +0.66 52 0 0 0
30MAR27 240.00 C 34.00 34.00 34.00 33.29 +0.66 52 3 3 +3
30MAR27 245.00 C 31.85 32.03 31.85 31.77 +0.67 51 60 90 +60
30MAR27 250.00 C 0.00 0.00 0.00 30.18 +0.61 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.90 +0.56 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.60 +0.46 51 0 0 0
30MAR27 265.00 C 27.64 27.64 27.64 26.46 +0.52 51 30 30 +30
30MAR27 270.00 C 0.00 0.00 0.00 25.31 +0.56 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.12 +0.57 51 0 2 0
TOTAL CALL 1,867 125,558 +629
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 -0.01 63 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.06 -0.02 62 0 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.09 -0.02 62 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.12 -0.03 62 0 38 0
30MAR26 147.50 P 0.00 0.00 0.00 0.16 -0.05 62 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.22 -0.07 62 0 439 0
30MAR26 152.50 P 0.00 0.00 0.00 0.30 -0.07 62 0 34 0
30MAR26 155.00 P 0.00 0.00 0.00 0.39 -0.10 63 0 96 0
30MAR26 157.50 P 0.00 0.00 0.00 0.51 -0.11 62 0 80 0
30MAR26 160.00 P 1.15 1.15 1.03 0.64 -0.15 62 3 638 +3
30MAR26 162.50 P 0.00 0.00 0.00 0.83 -0.15 63 0 134 0
30MAR26 165.00 P 0.00 0.00 0.00 1.02 -0.20 63 0 481 0
30MAR26 167.50 P 0.00 0.00 0.00 1.28 -0.22 63 0 295 0
30MAR26 170.00 P 2.04 2.04 1.95 1.56 -0.25 63 27 562 -25
30MAR26 172.50 P 2.15 2.15 2.15 1.90 -0.30 63 1 440 0
30MAR26 175.00 P 2.59 2.82 2.59 2.29 -0.30 63 3 624 0
30MAR26 177.50 P 0.00 0.00 0.00 2.73 -0.39 63 0 1,028 0
30MAR26 180.00 P 3.80 3.80 3.36 3.25 -0.39 63 18 6,565 -8
30MAR26 182.50 P 0.00 0.00 0.00 3.78 -0.49 63 0 554 0
30MAR26 185.00 P 5.66 5.66 4.47 4.46 -0.46 63 36 1,060 -24
30MAR26 187.50 P 5.25 5.35 5.15 5.14 -0.50 63 53 886 -19
30MAR26 190.00 P 6.17 6.26 5.63 5.88 -0.57 63 23 937 +6
30MAR26 192.50 P 6.83 6.83 6.83 6.80 -0.45 63 4 1,308 -4
30MAR26 195.00 P 8.08 9.47 7.06 7.55 -0.67 62 60 1,960 -22
30MAR26 197.50 P 9.82 9.82 8.40 8.50 -0.65 62 102 1,560 0
30MAR26 200.00 P 10.84 11.55 9.05 9.78 -0.42 63 604 5,721 +171
30MAR26 205.00 P 14.50 14.50 11.50 11.95 -0.55 62 30 785 -5
30MAR26 210.00 P 14.74 15.00 14.50 14.55 -0.88 62 29 988 +6
30MAR26 215.00 P 20.00 20.00 16.97 17.48 -0.99 62 2 941 +1
30MAR26 220.00 P 21.00 21.00 21.00 20.66 -1.64 62 1 4,535 0
30MAR26 225.00 P 0.00 0.00 0.00 24.88 -0.34 66 0 2,338 0
30MAR26 230.00 P 29.37 29.37 28.36 28.36 -1.01 65 11 2,425 -9
30MAR26 235.00 P 0.00 0.00 0.00 31.85 -1.68 63 0 1,811 0
30MAR26 240.00 P 0.00 0.00 0.00 34.80 -2.87 55 0 311 0
30MAR26 245.00 P 0.00 0.00 0.00 41.33 -0.18 70 0 429 0
30MAR26 250.00 P 45.80 45.80 45.80 45.80 -0.57 72 1 412 0
30MAR26 255.00 P 0.00 0.00 0.00 49.47 -2.30 66 0 122 0
30MAR26 260.00 P 54.90 54.90 54.90 55.05 -0.18 75 15 257 -15
30MAR26 265.00 P 0.00 0.00 0.00 60.13 -0.19 80 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 65.03 +0.03 84 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 68.78 -1.03 75 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 74.26 -0.55 84 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 79.79 +0.35 93 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 83.34 -1.21 79 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 89.21 +0.39 94 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 93.84 -0.38 92 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 102.60 -1.20 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 112.60 -1.34 0 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 122.87 -0.93 91 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 133.49 -0.31 110 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 143.23 -0.57 110 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 152.60 -1.20 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 162.60 -1.20 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 173.22 -0.58 123 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 182.60 -1.20 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 192.98 -0.82 125 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 202.60 -1.20 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 212.60 -1.20 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 224.16 +0.36 162 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 233.70 -0.10 158 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 242.60 -1.20 0 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 100 0
29APR26 122.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.14 -0.03 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.18 -0.05 56 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.24 -0.04 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.30 -0.07 56 0 20 0
29APR26 137.50 P 0.00 0.00 0.00 0.39 -0.07 56 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.48 -0.09 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.62 -0.08 56 0 36 0
29APR26 145.00 P 1.20 1.30 1.20 0.76 -0.08 56 50 104 +30
29APR26 147.50 P 0.00 0.00 0.00 0.92 -0.15 56 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 1.12 -0.16 56 0 193 0
29APR26 152.50 P 0.00 0.00 0.00 1.33 -0.19 56 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 1.60 -0.21 56 0 15 0
29APR26 157.50 P 0.00 0.00 0.00 1.89 -0.22 56 0 0 0
29APR26 160.00 P 2.69 2.80 2.69 2.19 -0.29 56 11 75 +10
29APR26 162.50 P 0.00 0.00 0.00 2.59 -0.29 56 0 212 0
29APR26 165.00 P 3.48 3.48 3.48 2.99 -0.29 56 1 97 +1
29APR26 167.50 P 3.77 3.77 3.77 3.42 -0.39 56 10 65 +10
29APR26 170.00 P 4.35 4.40 4.20 3.96 -0.39 57 15 259 +3
29APR26 172.50 P 0.00 0.00 0.00 4.50 -0.39 57 0 166 0
29APR26 175.00 P 5.57 5.57 5.57 5.08 -0.49 57 1 385 0
29APR26 177.50 P 0.00 0.00 0.00 5.78 -0.49 57 0 479 0
29APR26 180.00 P 6.85 6.85 6.50 6.48 -0.49 57 16 456 0
29APR26 182.50 P 0.00 0.00 0.00 7.21 -0.49 57 0 211 0
29APR26 185.00 P 8.35 8.35 8.35 8.05 -0.48 57 10 530 0
29APR26 187.50 P 9.26 9.26 9.26 8.88 -0.46 57 15 570 0
29APR26 190.00 P 9.90 10.16 9.50 9.77 -0.45 57 29 787 -2
29APR26 192.50 P 11.17 11.17 11.17 10.70 -0.51 56 7 553 0
29APR26 195.00 P 11.70 12.17 11.70 11.70 -0.59 56 25 1,410 +25
29APR26 197.50 P 13.28 13.28 13.28 12.78 -0.59 56 15 388 0
29APR26 200.00 P 15.40 15.40 13.40 13.89 -0.65 56 38 508 0
29APR26 205.00 P 0.00 0.00 0.00 16.34 -0.76 56 0 205 0
29APR26 210.00 P 21.81 21.81 20.31 19.04 -0.81 56 2 204 0
29APR26 215.00 P 0.00 0.00 0.00 21.96 -0.79 56 0 292 0
29APR26 220.00 P 25.37 25.37 25.37 25.37 -0.87 57 12 779 0
29APR26 225.00 P 0.00 0.00 0.00 29.01 -0.27 58 0 605 0
29APR26 230.00 P 0.00 0.00 0.00 32.63 -0.46 59 0 638 0
29APR26 235.00 P 0.00 0.00 0.00 35.86 -1.19 57 0 639 0
29APR26 240.00 P 40.10 40.10 40.10 39.29 -1.68 56 15 1,190 +15
29APR26 245.00 P 0.00 0.00 0.00 44.51 -0.52 61 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 47.86 -1.30 58 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 50.47 -2.95 51 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 56.20 -1.66 58 0 809 0
29APR26 265.00 P 0.00 0.00 0.00 60.83 -1.46 59 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 66.69 -0.06 66 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 69.89 -1.42 59 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 74.26 -1.06 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 80.77 +0.77 70 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 84.79 +0.06 66 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 89.21 -0.25 65 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 93.84 -0.63 64 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 102.63 -1.42 51 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 112.67 -1.27 56 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 122.87 -0.94 64 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 133.49 -0.31 76 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 143.23 -0.57 77 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 152.60 -1.20 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 162.60 -1.20 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 174.37 +0.57 99 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 182.60 -1.20 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 192.98 -0.82 88 0 0 0
28MAY26 175.00 P 8.15 8.15 7.97 7.82 -0.48 56 40 142 +40
28MAY26 177.50 P 8.90 8.90 8.90 8.57 -0.57 56 10 41 +10
28MAY26 180.00 P 9.90 9.90 9.90 9.40 -0.56 56 10 65 +10
28MAY26 182.50 P 0.00 0.00 0.00 10.20 -0.64 55 0 2 0
28MAY26 185.00 P 11.65 11.65 11.65 11.25 -0.60 56 10 160 +10
28MAY26 187.50 P 0.00 0.00 0.00 12.22 -0.71 56 0 0 0
28MAY26 190.00 P 13.27 13.27 13.27 13.31 -0.71 56 1 22 +1
28MAY26 192.50 P 0.00 0.00 0.00 14.36 -0.75 56 0 3 0
28MAY26 195.00 P 0.00 0.00 0.00 15.46 -0.75 56 0 6 0
28MAY26 197.50 P 0.00 0.00 0.00 16.59 -0.86 56 0 33 0
28MAY26 200.00 P 0.00 0.00 0.00 17.47 -1.23 55 0 180 0
28MAY26 205.00 P 0.00 0.00 0.00 20.39 -0.96 56 0 223 0
28MAY26 210.00 P 23.50 23.50 23.50 23.19 -0.98 56 1 197 0
28MAY26 215.00 P 0.00 0.00 0.00 25.85 -1.38 56 0 454 0
28MAY26 220.00 P 0.00 0.00 0.00 29.39 -1.09 57 0 599 0
28MAY26 225.00 P 0.00 0.00 0.00 32.75 -1.13 57 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 36.02 -1.30 57 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 39.93 -0.98 58 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 43.73 -1.10 58 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 47.62 -1.16 59 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 51.70 -1.16 59 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 53.71 -1.16 54 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 58.08 -3.20 54 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 64.43 -1.21 61 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 68.64 +0.51 61 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 73.37 -1.23 63 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 77.18 -1.87 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 81.78 -1.93 62 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 87.14 -0.31 65 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 92.09 +0.04 67 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 95.66 -1.04 63 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 105.02 -1.11 64 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 114.51 -1.47 65 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 125.65 +0.04 74 0 0 0
29JUN26 100.00 P 0.75 0.76 0.75 0.11 -0.01 53 3 2,499 +3
29JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.01 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.22 -0.03 53 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.28 -0.03 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.34 -0.05 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.43 -0.05 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.52 -0.05 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.63 -0.07 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.77 -0.07 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.91 -0.08 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.07 -0.11 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.28 -0.11 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.49 -0.11 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.71 -0.16 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.01 -0.16 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.31 -0.16 53 0 51 0
29JUN26 142.50 P 0.00 0.00 0.00 2.60 -0.21 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.99 -0.22 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.40 -0.22 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.81 -0.22 53 0 270 0
29JUN26 152.50 P 0.00 0.00 0.00 4.39 -0.17 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 4.95 -0.15 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 5.35 -0.30 53 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 5.86 -0.54 53 0 2,202 0
29JUN26 162.50 P 0.00 0.00 0.00 6.73 -0.19 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 7.45 -0.17 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 8.18 -0.14 53 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 8.90 -0.16 53 0 1,575 0
29JUN26 172.50 P 0.00 0.00 0.00 9.74 -0.20 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 10.31 -0.44 53 0 266 0
29JUN26 177.50 P 0.00 0.00 0.00 11.02 -0.59 52 0 259 0
29JUN26 180.00 P 11.99 12.27 11.99 12.22 -0.29 53 67 6,398 +65
29JUN26 182.50 P 0.00 0.00 0.00 12.82 -0.65 52 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 13.92 -0.68 52 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 14.91 -0.71 52 0 168 0
29JUN26 190.00 P 0.00 0.00 0.00 15.97 -0.73 52 0 1,996 0
29JUN26 192.50 P 0.00 0.00 0.00 17.07 -0.77 52 0 2,811 0
29JUN26 195.00 P 0.00 0.00 0.00 18.22 -0.80 52 0 462 0
29JUN26 197.50 P 0.00 0.00 0.00 19.42 -0.82 52 0 434 0
29JUN26 200.00 P 0.00 0.00 0.00 20.50 -1.02 51 0 5,061 0
29JUN26 205.00 P 0.00 0.00 0.00 23.38 -0.83 52 0 1,054 0
29JUN26 210.00 P 26.30 26.30 26.30 26.24 -0.83 52 2 942 +2
29JUN26 215.00 P 0.00 0.00 0.00 29.25 -0.88 52 0 415 0
29JUN26 220.00 P 0.00 0.00 0.00 32.43 -0.92 52 0 3,515 0
29JUN26 225.00 P 36.21 36.21 35.37 35.76 -0.95 52 87 436 +10
29JUN26 230.00 P 0.00 0.00 0.00 39.33 -1.18 53 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 44.16 +0.31 55 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 45.77 -2.07 51 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 49.21 -2.50 50 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 54.11 -2.44 52 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 58.33 -1.22 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 60.39 -1.47 47 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 68.46 -1.11 58 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 69.05 -3.45 48 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 73.75 -0.85 49 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 79.54 +0.39 53 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 84.85 -0.46 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 88.84 -1.08 55 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 93.30 -0.68 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 97.23 -1.69 52 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 106.44 -2.02 52 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 117.01 -0.55 58 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 127.55 +0.23 63 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 134.23 -2.57 46 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 144.87 -1.42 55 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 154.14 -1.75 51 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 164.82 -0.78 60 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 175.20 -0.24 65 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 184.98 +0.05 66 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 195.02 +0.26 68 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 204.73 +0.16 69 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 214.50 -0.07 69 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 224.16 +0.22 68 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 234.46 +0.28 73 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 243.03 -1.18 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.68 -0.06 52 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.83 -0.06 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.98 -0.06 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.13 -0.07 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.32 -0.10 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.54 -0.10 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.76 -0.16 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.99 -0.20 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.30 -0.21 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.69 -0.15 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.02 -0.14 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.35 -0.21 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.80 -0.20 52 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 4.24 -0.07 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.68 -0.21 52 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 5.13 -0.26 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.70 -0.10 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.29 -0.27 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 6.87 -0.28 52 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.46 -0.28 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 8.06 -0.31 52 0 796 0
29SEP26 152.50 P 0.00 0.00 0.00 8.81 -0.19 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 9.58 -0.20 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 10.30 -0.21 52 0 202 0
29SEP26 160.00 P 11.00 11.20 11.00 10.99 -0.21 52 20 577 +20
29SEP26 162.50 P 0.00 0.00 0.00 11.48 -0.65 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 12.60 -0.38 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 13.12 -0.62 51 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 14.69 -0.06 53 0 374 0
29SEP26 172.50 P 0.00 0.00 0.00 15.36 -0.20 52 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 16.58 +0.05 53 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 17.08 -0.45 51 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 17.98 -0.46 51 0 4,859 0
29SEP26 182.50 P 0.00 0.00 0.00 19.04 -0.44 51 0 399 0
29SEP26 185.00 P 0.00 0.00 0.00 20.16 -0.64 51 0 734 0
29SEP26 187.50 P 0.00 0.00 0.00 21.29 -0.66 51 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 22.47 -0.67 51 0 598 0
29SEP26 192.50 P 0.00 0.00 0.00 23.68 -0.70 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 24.93 -0.72 51 0 429 0
29SEP26 197.50 P 0.00 0.00 0.00 26.21 -0.74 51 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 27.57 -0.73 51 0 1,166 0
29SEP26 205.00 P 29.46 30.18 29.46 30.18 -0.92 51 16 1,114 0
29SEP26 210.00 P 33.51 33.51 33.51 33.21 -0.84 51 6 236 -6
29SEP26 215.00 P 36.92 36.92 36.92 36.25 -0.87 51 8 273 0
29SEP26 220.00 P 0.00 0.00 0.00 39.42 -0.91 51 0 215 0
29SEP26 225.00 P 0.00 0.00 0.00 42.71 -0.85 51 0 356 0
29SEP26 230.00 P 0.00 0.00 0.00 46.09 -0.83 51 0 768 0
29SEP26 235.00 P 0.00 0.00 0.00 49.54 -0.88 51 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 53.11 -0.92 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 56.77 -0.96 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 60.52 -0.96 51 0 65 0
29SEP26 255.00 P 0.00 0.00 0.00 64.36 -0.99 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 69.22 -0.24 54 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 73.49 -0.28 54 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 76.26 -1.59 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 81.05 -0.94 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 85.98 -0.04 55 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 89.62 -0.78 54 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 93.79 -0.88 54 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 98.21 -0.69 54 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 103.11 -0.21 55 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 111.35 -0.09 54 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 120.63 +0.08 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 130.32 +0.68 57 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 138.31 -1.09 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 148.07 -0.07 55 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 157.27 -0.25 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 166.31 -1.35 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 176.70 -0.42 57 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 185.75 -0.94 55 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 195.02 -1.01 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 205.29 +0.02 57 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 215.55 +0.59 60 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 225.22 +0.55 60 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 234.86 -0.14 60 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 243.30 -1.14 49 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.61 -0.07 51 0 166 0
30DEC26 102.50 P 0.00 0.00 0.00 1.85 -0.07 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.09 -0.07 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.37 -0.10 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.70 -0.10 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.04 -0.10 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.38 -0.10 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.74 -0.15 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.20 -0.14 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.66 -0.14 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 5.11 -0.15 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 5.57 -0.16 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.13 -0.20 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.73 -0.20 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.34 -0.20 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.94 -0.20 51 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 8.55 -0.21 51 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 9.18 -0.21 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 9.80 -0.29 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 10.58 -0.13 51 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 11.20 -0.28 51 0 869 0
30DEC26 152.50 P 0.00 0.00 0.00 11.95 -0.30 51 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 12.73 -0.31 51 0 311 0
30DEC26 157.50 P 0.00 0.00 0.00 13.39 -0.48 50 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 14.21 -0.32 50 0 435 0
30DEC26 162.50 P 0.00 0.00 0.00 15.17 -0.30 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 16.02 -0.48 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 17.14 -0.35 50 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 18.02 -0.46 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 19.31 -0.20 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 20.17 -0.39 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 21.13 -0.52 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 22.32 -0.52 50 0 1,261 0
30DEC26 182.50 P 0.00 0.00 0.00 23.50 -0.41 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 24.55 -0.52 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 25.75 -0.54 50 0 134 0
30DEC26 190.00 P 0.00 0.00 0.00 26.96 -0.58 50 0 109 0
30DEC26 192.50 P 0.00 0.00 0.00 28.26 -0.57 50 0 254 0
30DEC26 195.00 P 0.00 0.00 0.00 29.56 -0.59 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 30.89 -0.61 50 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 32.25 -0.63 50 0 1,353 0
30DEC26 205.00 P 0.00 0.00 0.00 35.08 -0.66 50 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 38.03 -0.69 50 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 41.06 -0.76 50 0 259 0
30DEC26 220.00 P 0.00 0.00 0.00 44.28 -0.75 50 0 125 0
30DEC26 225.00 P 0.00 0.00 0.00 47.56 -0.78 50 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 50.83 -1.04 50 0 263 0
30DEC26 235.00 P 0.00 0.00 0.00 54.06 -1.23 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 59.08 +0.08 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 61.62 -0.33 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 65.84 -0.51 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 69.79 -0.36 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 72.98 -0.96 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 77.01 +0.60 51 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 80.44 -1.37 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 84.61 -1.24 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 89.81 +1.85 53 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 91.37 -1.94 49 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 95.89 -2.36 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 102.87 +0.29 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 106.83 +0.10 54 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 115.81 +1.20 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 124.29 +0.11 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 132.71 +0.30 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 142.16 +0.88 55 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 151.44 +1.02 55 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 26.03 -0.18 49 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.22 -0.19 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.49 -0.30 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 29.75 -0.30 49 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.03 -0.30 49 0 1 0
30MAR27 192.50 P 0.00 0.00 0.00 32.33 -0.29 49 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 33.63 -0.34 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.02 -0.34 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.42 -0.36 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.31 -0.06 50 0 35 0
30MAR27 210.00 P 41.27 41.27 41.27 42.26 -0.38 49 6 47 +6
30MAR27 215.00 P 44.59 44.59 44.59 45.22 -0.24 49 8 8 +8
30MAR27 220.00 P 0.00 0.00 0.00 48.41 -0.56 49 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 51.68 -0.59 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.29 -0.88 49 0 33 0
30MAR27 235.00 P 0.00 0.00 0.00 57.67 -0.91 49 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 62.24 -0.14 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 65.36 -1.02 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 70.22 +0.55 51 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 73.03 -0.40 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 77.50 +0.53 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 80.64 -0.43 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 85.10 +0.15 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 87.49 -1.89 49 0 1 0
TOTAL PUT 1,590 143,410 +327
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$ 17.70
30MAR26 8.50 C 0.00 0.00 0.00 9.21 +0.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.96 +0.25 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.72 +0.26 101 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.47 +0.26 96 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.22 +0.26 92 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.97 +0.26 87 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.71 +0.25 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.22 +0.26 73 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.72 +0.26 64 8 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.22 +0.27 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.72 +0.26 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.22 +0.26 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.72 +0.26 0 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 4.22 +0.25 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.73 +0.26 40 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.28 +0.29 50 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.75 +0.24 37 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.28 +0.22 36 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.83 +0.20 35 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.42 +0.20 35 0 379 0
30MAR26 17.00 C 0.99 1.00 0.99 1.02 +0.14 32 32 152 +32
30MAR26 17.50 C 0.00 0.00 0.00 0.74 +0.13 34 0 748 0
30MAR26 18.00 C 0.42 0.46 0.42 0.47 +0.07 32 33 508 +5
30MAR26 18.50 C 0.27 0.29 0.27 0.30 +0.05 32 16 1,117 +16
30MAR26 19.00 C 0.16 0.18 0.16 0.17 +0.01 32 32 3,029 +7
30MAR26 19.50 C 0.08 0.11 0.08 0.09 +0.01 31 341 1,223 +331
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 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 77 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.73 +0.25 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.22 +0.26 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.77 +0.30 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.28 +0.24 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.72 +0.17 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.24 +0.23 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.79 +0.19 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.38 +0.30 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.93 +0.26 40 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.48 +0.22 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.08 +0.19 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.72 +0.19 36 0 215 0
29APR26 17.00 C 0.00 0.00 0.00 1.40 +0.18 36 0 1,336 0
29APR26 17.50 C 0.00 0.00 0.00 1.11 +0.15 36 0 1,469 0
29APR26 18.00 C 0.00 0.00 0.00 0.86 +0.11 35 0 673 0
29APR26 18.50 C 0.00 0.00 0.00 0.66 +0.09 35 0 618 0
29APR26 19.00 C 0.45 0.45 0.45 0.51 +0.08 35 49 5,489 +49
29APR26 19.50 C 0.00 0.00 0.00 0.37 +0.05 35 0 1,761 0
29APR26 20.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 602 0
29APR26 21.00 C 0.00 0.00 0.00 0.13 0.00 34 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 0.00 35 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.81 +0.33 60 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.34 +0.35 60 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.77 +0.27 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.33 +0.29 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.80 +0.25 38 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.26 +0.19 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.82 +0.22 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.46 +0.30 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.09 +0.34 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.68 +0.32 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.29 +0.28 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.82 +0.15 34 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 1.55 +0.17 36 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 1.28 +0.15 36 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 1.03 +0.11 35 0 802 0
28MAY26 18.50 C 0.00 0.00 0.00 0.83 +0.10 35 0 217 0
28MAY26 19.00 C 0.00 0.00 0.00 0.67 +0.09 35 0 208 0
28MAY26 19.50 C 0.52 0.52 0.52 0.53 +0.07 35 5 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.42 +0.06 36 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.28 +0.31 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.06 +0.32 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.71 +0.25 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.29 +0.33 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.81 +0.33 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.34 +0.33 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.78 +0.25 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.33 +0.28 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.87 +0.30 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.40 +0.31 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.93 +0.30 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.46 +0.24 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.09 +0.29 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.70 +0.27 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.29 +0.21 36 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.87 +0.10 33 0 90 0
29JUN26 17.00 C 0.00 0.00 0.00 1.66 +0.17 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 1.39 +0.14 35 0 491 0
29JUN26 18.00 C 0.00 0.00 0.00 1.16 +0.12 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 +0.11 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.81 +0.10 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.67 +0.09 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.56 +0.08 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.39 +0.08 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 +0.08 38 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 +0.07 38 0 414 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 +0.06 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 +0.05 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.81 +0.29 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.34 +0.30 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.78 +0.23 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.38 +0.29 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.95 +0.31 40 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 4.45 +0.26 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.93 +0.20 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.51 +0.17 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.16 +0.09 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.87 +0.12 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.54 +0.09 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.34 +0.21 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.03 +0.14 34 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 +0.12 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.60 +0.11 35 0 87 0
29SEP26 18.50 C 0.00 0.00 0.00 1.44 +0.11 35 0 277 0
29SEP26 19.00 C 0.00 0.00 0.00 1.29 +0.11 36 0 28 0
29SEP26 19.50 C 0.96 0.96 0.96 1.16 +0.11 36 30 406 0
29SEP26 20.00 C 0.00 0.00 0.00 1.04 +0.11 37 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.84 +0.10 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.68 +0.10 38 0 115 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 +0.10 39 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 +0.11 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.09 41 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.10 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.09 42 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.09 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 +0.08 44 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 +0.09 45 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 +0.08 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.08 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.07 47 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.07 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.81 +0.29 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.35 +0.31 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.83 +0.28 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.40 +0.27 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.96 +0.31 34 8 8 +8
30DEC26 13.50 C 0.00 0.00 0.00 4.47 +0.23 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.07 +0.23 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 +0.34 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.52 +0.34 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.13 +0.13 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.84 +0.10 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 +0.19 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.35 +0.15 33 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 2.14 +0.12 34 0 153 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.11 34 0 63 0
30DEC26 18.50 C 0.00 0.00 0.00 1.77 +0.10 34 0 123 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 +0.11 35 0 120 0
30DEC26 19.50 C 1.31 1.31 1.31 1.48 +0.10 35 30 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.36 +0.10 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.14 +0.10 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 0.97 +0.12 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 +0.11 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.70 +0.11 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 +0.11 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.11 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.45 +0.10 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.40 +0.11 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.35 +0.10 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 +0.10 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 +0.10 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.09 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.09 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.08 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.35 +0.30 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.90 +0.30 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.46 +0.29 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.04 +0.28 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.74 +0.37 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.29 +0.25 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.04 +0.31 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.66 +0.21 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.39 +0.20 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.13 +0.18 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.89 +0.17 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.66 +0.16 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.45 +0.13 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.26 +0.12 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.08 +0.11 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.94 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.80 +0.12 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.66 +0.10 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.44 +0.11 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 +0.10 36 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 +0.10 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.95 +0.09 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 +0.10 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.74 +0.08 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.66 +0.08 39 0 0 0
TOTAL CALL 584 47,453 +448
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 515 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 971 0
30MAR26 16.00 P 0.00 0.00 0.00 0.11 -0.06 36 0 927 0
30MAR26 16.50 P 0.21 0.22 0.21 0.19 -0.09 35 11 1,032 -11
30MAR26 17.00 P 0.00 0.00 0.00 0.32 -0.12 34 0 1,375 0
30MAR26 17.50 P 0.56 0.56 0.52 0.51 -0.15 34 5 997 -5
30MAR26 18.00 P 0.78 0.83 0.78 0.76 -0.19 33 206 1,910 -200
30MAR26 18.50 P 0.00 0.00 0.00 1.08 -0.21 33 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 1.39 -0.30 27 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 1.91 -0.21 36 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.37 -0.22 37 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.39 -0.19 50 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.35 -0.23 54 0 235 0
30MAR26 23.00 P 0.00 0.00 0.00 5.35 -0.23 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.35 -0.25 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.33 -0.25 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.35 -0.23 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.35 -0.23 92 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.35 -0.25 98 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.35 -0.23 104 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.35 -0.25 109 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.35 -0.23 115 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.34 -0.26 117 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.34 -0.27 122 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.35 -0.25 130 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 0.00 40 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 243 0
29APR26 15.00 P 0.18 0.18 0.18 0.15 -0.03 38 30 89 +30
29APR26 15.50 P 0.24 0.24 0.24 0.23 -0.04 38 100 289 0
29APR26 16.00 P 0.00 0.00 0.00 0.33 -0.07 37 0 1,121 0
29APR26 16.50 P 0.00 0.00 0.00 0.45 -0.10 36 0 472 0
29APR26 17.00 P 0.00 0.00 0.00 0.62 -0.12 35 0 1,158 0
29APR26 17.50 P 0.00 0.00 0.00 0.84 -0.14 35 0 1,988 0
29APR26 18.00 P 0.00 0.00 0.00 1.09 -0.17 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.39 -0.19 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.68 -0.26 33 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.13 -0.20 36 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.58 -0.16 38 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.47 -0.17 41 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.36 -0.29 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.35 -0.26 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.38 -0.23 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.35 -0.26 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.35 -0.26 59 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.35 -0.26 64 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.35 -0.26 68 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.37 -0.27 76 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.35 -0.29 77 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.35 -0.29 81 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.35 -0.26 84 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 3 0
28MAY26 14.50 P 0.26 0.26 0.26 0.27 0.00 39 60 153 +60
28MAY26 15.00 P 0.35 0.35 0.35 0.36 -0.03 38 30 63 +30
28MAY26 15.50 P 0.00 0.00 0.00 0.47 -0.07 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.62 -0.09 36 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.80 -0.11 36 0 935 0
28MAY26 17.00 P 1.12 1.12 1.12 1.02 -0.13 35 50 504 0
28MAY26 17.50 P 0.00 0.00 0.00 1.27 -0.16 35 0 1,045 0
28MAY26 18.00 P 0.00 0.00 0.00 1.56 -0.18 35 0 893 0
28MAY26 18.50 P 0.00 0.00 0.00 1.89 -0.19 35 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.33 -0.12 38 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.73 -0.11 39 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 2.97 -0.35 33 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.90 -0.31 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.92 -0.20 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.87 -0.20 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.72 -0.32 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.69 -0.34 37 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.65 -0.34 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.76 -0.24 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.71 -0.27 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.73 -0.25 60 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.66 -0.31 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 346 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 -0.06 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.06 35 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.59 -0.08 35 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.76 -0.09 35 0 1,108 0
29JUN26 16.50 P 0.00 0.00 0.00 0.95 -0.11 35 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.18 -0.13 34 0 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.44 -0.15 34 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 1.73 -0.17 34 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.05 -0.19 34 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.50 -0.09 37 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.89 -0.09 38 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.13 -0.26 34 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.11 -0.13 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.96 -0.17 39 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.87 -0.22 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.74 -0.35 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.73 -0.33 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.68 -0.33 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.76 -0.26 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.71 -0.29 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.73 -0.25 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.66 -0.31 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.63 -0.31 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.66 -0.26 51 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.60 -0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.67 -0.29 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.04 35 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
29SEP26 14.00 P 0.62 0.62 0.62 0.49 -0.06 35 30 70 +30
29SEP26 14.50 P 0.00 0.00 0.00 0.63 -0.07 36 0 54 0
29SEP26 15.00 P 0.00 0.00 0.00 0.80 -0.08 36 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 -0.10 36 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 1.20 -0.10 36 0 110 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 -0.12 36 0 64 0
29SEP26 17.00 P 0.00 0.00 0.00 1.69 -0.13 37 0 270 0
29SEP26 17.50 P 0.00 0.00 0.00 1.97 -0.15 37 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.27 -0.16 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 -0.16 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.97 -0.16 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 -0.16 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.74 -0.15 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.56 -0.16 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.42 -0.17 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 -0.17 44 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 -0.19 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.15 -0.21 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.09 -0.21 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.04 -0.21 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.00 -0.21 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.97 -0.17 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.94 -0.17 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.91 -0.18 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.89 -0.17 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.86 -0.18 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.84 -0.18 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.02 35 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 +0.01 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 0.00 35 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 0.00 35 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.02 35 0 200 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 -0.03 35 0 723 0
30DEC26 15.50 P 0.00 0.00 0.00 1.23 -0.06 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.07 35 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 1.70 -0.09 35 0 1,246 0
30DEC26 17.00 P 0.00 0.00 0.00 1.95 -0.12 35 0 620 0
30DEC26 17.50 P 0.00 0.00 0.00 2.24 -0.14 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.54 -0.15 36 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 2.87 -0.16 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 -0.15 37 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 3.59 -0.16 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 3.97 -0.16 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 -0.17 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 -0.16 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.49 -0.16 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.39 -0.17 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 -0.19 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.22 -0.18 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.15 -0.18 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.09 -0.19 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.06 -0.12 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.96 -0.19 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.94 -0.22 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.91 -0.22 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.88 -0.17 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.86 -0.21 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.02 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 0.00 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.86 -0.01 34 0 200 0
30MAR27 14.50 P 0.00 0.00 0.00 1.04 -0.02 34 0 200 0
30MAR27 15.00 P 0.00 0.00 0.00 1.22 -0.05 34 0 9 0
30MAR27 15.50 P 0.00 0.00 0.00 1.44 -0.05 35 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.66 -0.08 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.92 -0.09 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.18 -0.11 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 -0.13 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.77 -0.15 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 -0.15 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.45 -0.16 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.81 -0.16 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.18 -0.17 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.97 -0.17 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.80 -0.17 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.66 -0.17 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.50 -0.20 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.38 -0.20 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.29 -0.21 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.21 -0.20 43 0 0 0
TOTAL PUT 522 59,663 -66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.13
30MAR26 2.30 C 0.00 0.00 0.00 3.86 +0.25 209 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.73 +0.22 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.67 +0.24 204 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.57 +0.26 196 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.43 +0.20 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.33 +0.22 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.23 +0.22 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.14 +0.23 121 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.03 +0.22 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.96 +0.23 143 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.88 +0.24 154 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.74 +0.23 100 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.67 +0.26 134 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.57 +0.22 128 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 +0.21 114 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.36 +0.20 109 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.24 +0.18 76 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.15 +0.23 89 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.05 +0.23 84 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.96 +0.24 88 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.84 +0.22 59 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.77 +0.25 86 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.67 +0.25 81 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.55 +0.23 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.44 +0.18 44 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.35 +0.22 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.28 +0.22 67 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.17 +0.23 58 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.88 +0.16 0 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.71 +0.20 47 0 0 0
30MAR26 5.75 C 0.44 0.44 0.44 0.50 +0.15 42 15 45 +14
30MAR26 6.00 C 0.33 0.33 0.33 0.33 +0.10 40 1 73 -1
30MAR26 6.25 C 0.21 0.23 0.21 0.22 +0.08 42 28 159 +22
30MAR26 6.50 C 0.13 0.14 0.13 0.13 +0.05 42 11 445 +4
30MAR26 6.75 C 0.08 0.08 0.08 0.08 +0.03 43 3 201 -2
30MAR26 7.00 C 0.05 0.05 0.05 0.05 +0.02 45 1 862 +1
30MAR26 7.25 C 0.03 0.03 0.03 0.03 +0.01 46 47 434 -46
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 356 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.79 +0.24 61 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.69 +0.24 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.60 +0.27 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.49 +0.23 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.41 +0.26 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.30 +0.21 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.22 +0.20 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.98 +0.18 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.81 +0.18 45 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.63 +0.16 43 0 22 0
29APR26 6.00 C 0.00 0.00 0.00 0.49 +0.14 44 0 682 0
29APR26 6.25 C 0.00 0.00 0.00 0.35 +0.10 41 0 30 0
29APR26 6.50 C 0.00 0.00 0.00 0.26 +0.08 42 0 78 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 +0.06 42 0 172 0
29APR26 7.00 C 0.11 0.13 0.11 0.13 +0.04 42 3 415 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 +0.03 42 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 116 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 42 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 44 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28MAY26 4.40 C 0.00 0.00 0.00 1.82 +0.27 55 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.71 +0.26 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.63 +0.27 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.53 +0.25 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.43 +0.24 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.32 +0.22 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.28 +0.26 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.08 +0.23 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.89 +0.17 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.72 +0.16 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.58 +0.14 42 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.46 +0.12 42 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.35 +0.09 41 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.27 +0.07 41 0 227 0
28MAY26 7.00 C 0.18 0.18 0.18 0.21 +0.06 42 1 13 +1
28MAY26 7.25 C 0.00 0.00 0.00 0.16 +0.05 42 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 +0.04 42 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 +0.03 42 0 15 0
28MAY26 8.00 C 0.07 0.07 0.07 0.07 +0.03 43 1 16 0
28MAY26 8.25 C 0.06 0.06 0.06 0.05 +0.02 42 30 46 +30
28MAY26 8.50 C 0.04 0.04 0.04 0.04 +0.02 43 1 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.68 +0.27 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.58 +0.23 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.50 +0.23 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.39 +0.23 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.29 +0.23 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.20 +0.23 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.12 +0.28 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.03 +0.26 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.92 +0.23 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.84 +0.24 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.75 +0.24 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.63 +0.22 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 +0.20 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.49 +0.24 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.38 +0.19 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.31 +0.22 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.12 +0.19 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.95 +0.17 43 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.79 +0.15 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.64 +0.13 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 +0.13 42 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 +0.10 41 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.35 +0.09 42 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 +0.07 42 0 141 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.06 42 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.06 43 0 62 0
29JUN26 7.75 C 0.15 0.15 0.15 0.15 +0.05 43 6 93 +6
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.03 42 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.03 43 0 15 0
29JUN26 9.00 C 0.05 0.05 0.05 0.04 +0.02 42 2 18 +2
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.02 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.89 +0.18 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 +0.23 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.72 +0.20 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.65 +0.20 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 +0.16 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.50 +0.17 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.42 +0.18 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 +0.17 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.14 +0.20 43 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.97 +0.17 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.85 +0.15 42 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.74 +0.14 42 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 +0.13 42 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 +0.10 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 +0.11 42 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.10 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.09 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.07 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 +0.07 43 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.06 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.05 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.04 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.03 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.97 +0.19 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 +0.19 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.82 +0.18 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.75 +0.18 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.67 +0.17 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 +0.15 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.53 +0.15 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.39 +0.15 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 +0.15 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 +0.16 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.99 +0.14 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 +0.16 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 +0.14 42 0 22 0
30DEC26 6.75 C 0.70 0.71 0.70 0.72 +0.13 41 23 23 +23
30DEC26 7.00 C 0.63 0.63 0.63 0.64 +0.13 41 8 15 0
30DEC26 7.25 C 0.56 0.57 0.56 0.57 +0.12 41 23 23 +23
30DEC26 7.50 C 0.50 0.51 0.50 0.51 +0.11 42 27 27 +27
30DEC26 7.75 C 0.45 0.46 0.45 0.46 +0.11 42 12 12 +12
30DEC26 8.00 C 0.40 0.41 0.40 0.41 +0.09 42 23 29 +22
30DEC26 8.25 C 0.00 0.00 0.00 0.36 +0.08 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 +0.08 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.06 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.06 42 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.08 +0.19 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.01 +0.19 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.93 +0.17 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.86 +0.17 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.79 +0.17 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.73 +0.17 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 +0.19 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.53 +0.18 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.39 +0.16 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 +0.16 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.15 +0.18 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 +0.15 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 +0.14 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 +0.13 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.12 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 +0.12 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 +0.12 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.58 +0.11 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 +0.10 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 +0.10 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 +0.08 41 0 1 0
TOTAL CALL 266 8,668 +138
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 165 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 158 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30MAR26 5.00 P 0.02 0.02 0.02 0.01 -0.01 45 2 46 0
30MAR26 5.25 P 0.03 0.03 0.03 0.03 -0.02 46 8 186 +8
30MAR26 5.50 P 0.00 0.00 0.00 0.06 -0.04 44 1 136 0
30MAR26 5.75 P 0.12 0.13 0.11 0.12 -0.07 44 9 311 -6
30MAR26 6.00 P 0.25 0.25 0.21 0.21 -0.10 44 6 547 -1
30MAR26 6.25 P 0.00 0.00 0.00 0.33 -0.14 42 0 386 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 -0.16 43 0 216 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 -0.23 38 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 -0.22 34 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.13 -0.25 41 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 -0.22 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.62 -0.22 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.87 -0.24 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.12 -0.28 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.37 -0.22 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.62 -0.22 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.87 -0.25 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.12 -0.22 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.37 -0.22 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.62 -0.22 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.87 -0.22 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.37 -0.26 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.87 -0.26 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.37 -0.23 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.87 -0.22 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.37 -0.22 0 0 0 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 0.00 45 1 5 +1
29APR26 4.50 P 0.01 0.01 0.01 0.01 0.00 43 1 2 +1
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 44 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 16 0
29APR26 5.25 P 0.08 0.08 0.08 0.08 -0.04 42 2 53 +2
29APR26 5.50 P 0.00 0.00 0.00 0.14 -0.06 42 0 112 0
29APR26 5.75 P 0.00 0.00 0.00 0.22 -0.07 42 0 21 0
29APR26 6.00 P 0.00 0.00 0.00 0.32 -0.10 41 0 742 0
29APR26 6.25 P 0.44 0.44 0.44 0.45 -0.12 41 35 38 +20
29APR26 6.50 P 0.00 0.00 0.00 0.61 -0.15 42 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.79 -0.17 43 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.98 -0.20 42 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.22 -0.19 47 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.38 -0.26 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.62 -0.23 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.88 -0.27 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.12 -0.28 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.37 -0.23 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.62 -0.28 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.87 -0.25 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.12 -0.22 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 -0.02 42 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 42 0
28MAY26 5.25 P 0.00 0.00 0.00 0.14 -0.04 42 0 35 0
28MAY26 5.50 P 0.00 0.00 0.00 0.21 -0.05 42 0 28 0
28MAY26 5.75 P 0.00 0.00 0.00 0.30 -0.07 42 0 24 0
28MAY26 6.00 P 0.41 0.41 0.40 0.40 -0.09 41 31 33 +31
28MAY26 6.25 P 0.00 0.00 0.00 0.53 -0.12 41 0 21 0
28MAY26 6.50 P 0.69 0.69 0.67 0.68 -0.14 41 60 292 +60
28MAY26 6.75 P 0.00 0.00 0.00 0.85 -0.16 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.04 -0.19 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.27 -0.15 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.46 -0.22 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.70 -0.22 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.92 -0.23 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.13 -0.27 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.39 -0.21 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.62 -0.28 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.87 -0.25 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.02 43 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.03 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.05 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.06 42 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 -0.08 42 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 -0.10 41 0 139 0
29JUN26 6.25 P 0.00 0.00 0.00 0.64 -0.11 42 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.79 -0.13 42 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.99 -0.11 44 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.13 -0.19 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.29 -0.22 38 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.53 -0.21 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.72 -0.24 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.97 -0.20 43 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.18 -0.22 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.43 -0.22 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.65 -0.25 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.88 -0.27 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.13 -0.26 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.39 -0.23 48 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.62 -0.25 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.87 -0.27 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.37 -0.26 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.87 -0.26 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.37 -0.23 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.87 -0.22 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.37 -0.22 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.03 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.03 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.03 43 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.04 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.04 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.05 43 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.06 43 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.08 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 -0.10 42 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 -0.10 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 -0.13 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 -0.13 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.32 -0.11 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 -0.12 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 -0.13 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 -0.13 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.12 -0.15 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 -0.21 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 -0.15 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.76 -0.19 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.99 -0.18 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.22 -0.17 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.46 -0.19 47 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.68 -0.21 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.89 -0.25 41 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 -0.23 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.89 -0.24 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.39 -0.21 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.89 -0.20 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.39 -0.20 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.02 42 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.03 41 0 14 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.02 42 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.03 42 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.04 42 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.03 42 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.04 42 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 -0.05 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.07 41 0 3 0
30DEC26 6.00 P 0.81 0.81 0.81 0.81 -0.08 42 15 26 +15
30DEC26 6.25 P 0.94 0.95 0.94 0.95 -0.08 41 19 29 +19
30DEC26 6.50 P 1.10 1.10 1.10 1.10 -0.09 42 15 15 +14
30DEC26 6.75 P 0.00 0.00 0.00 1.26 -0.10 42 0 1 0
30DEC26 7.00 P 1.43 1.43 1.43 1.43 -0.12 42 8 8 +8
30DEC26 7.25 P 0.00 0.00 0.00 1.63 -0.10 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 -0.15 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 -0.11 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 -0.12 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 -0.13 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 -0.10 44 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.85 -0.15 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.06 -0.15 44 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.29 -0.16 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.02 42 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.02 42 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 -0.03 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 -0.06 41 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 -0.06 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 -0.08 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 -0.09 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 -0.10 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 -0.10 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 -0.11 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 -0.10 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 -0.10 41 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.11 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 -0.11 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 -0.13 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.68 -0.13 42 0 0 0
TOTAL PUT 213 5,780 +172
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$ 2.25
30MAR26 0.85 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.25 -0.03 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.15 -0.03 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.95 -0.03 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.85 -0.03 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.80 -0.03 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.75 -0.03 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.65 -0.03 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.61 -0.02 73 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.56 -0.02 67 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.51 -0.03 61 0 1 0
30MAR26 1.80 C 0.47 0.47 0.47 0.46 -0.03 55 7 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.41 -0.03 49 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.33 -0.01 57 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 71 0
30MAR26 2.10 C 0.00 0.00 0.00 0.22 -0.02 58 0 15 0
30MAR26 2.20 C 0.00 0.00 0.00 0.17 -0.01 62 0 120 0
30MAR26 2.30 C 0.14 0.14 0.12 0.12 -0.01 61 15 110 +9
30MAR26 2.40 C 0.10 0.11 0.08 0.08 -0.01 59 7 55 +5
30MAR26 2.50 C 0.08 0.08 0.07 0.06 -0.01 62 15 441 -1
30MAR26 2.60 C 0.00 0.00 0.00 0.04 -0.01 62 0 291 0
30MAR26 2.70 C 0.04 0.04 0.04 0.03 0.00 65 4 264 +1
30MAR26 2.80 C 0.00 0.00 0.00 0.02 0.00 65 0 257 0
30MAR26 2.90 C 0.02 0.02 0.02 0.01 0.00 62 2 109 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 376 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.62 -0.03 56 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.57 -0.03 51 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.49 -0.01 56 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.41 -0.01 55 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.34 -0.02 56 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.29 -0.01 60 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.23 -0.01 58 0 84 0
29APR26 2.30 C 0.00 0.00 0.00 0.18 -0.02 57 0 173 0
29APR26 2.40 C 0.00 0.00 0.00 0.15 -0.01 59 0 161 0
29APR26 2.50 C 0.00 0.00 0.00 0.12 -0.01 60 0 126 0
29APR26 2.60 C 0.12 0.13 0.12 0.09 -0.01 59 2 179 +2
29APR26 2.70 C 0.09 0.09 0.09 0.07 -0.01 59 1 52 0
29APR26 2.80 C 0.00 0.00 0.00 0.06 0.00 62 0 22 0
29APR26 2.90 C 0.00 0.00 0.00 0.04 -0.01 59 0 8 0
29APR26 3.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 14 0
29APR26 3.10 C 0.04 0.04 0.04 0.02 -0.01 57 1 8 -1
29APR26 3.20 C 0.00 0.00 0.00 0.01 -0.01 53 0 12 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
28MAY26 1.65 C 0.00 0.00 0.00 0.64 -0.03 56 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.59 -0.03 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.55 -0.03 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.51 -0.03 52 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.45 -0.02 57 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.38 -0.02 56 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.32 -0.02 55 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
28MAY26 2.30 C 0.25 0.25 0.23 0.23 -0.02 57 6 208 +4
28MAY26 2.40 C 0.00 0.00 0.00 0.20 -0.01 59 0 388 0
28MAY26 2.50 C 0.00 0.00 0.00 0.16 -0.02 58 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.14 -0.01 60 0 13 0
28MAY26 2.70 C 0.00 0.00 0.00 0.11 -0.01 58 0 1 0
28MAY26 2.80 C 0.00 0.00 0.00 0.09 -0.01 58 0 10 0
28MAY26 2.90 C 0.00 0.00 0.00 0.08 -0.01 60 0 12 0
28MAY26 3.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.03 -0.01 58 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.31 -0.03 68 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.25 -0.05 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.22 -0.02 79 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.16 -0.03 52 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.11 -0.03 47 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.06 -0.03 40 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.01 -0.03 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.96 -0.04 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.92 -0.03 53 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.87 -0.04 50 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.82 -0.04 46 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.78 -0.03 51 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.74 -0.03 53 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.69 -0.04 50 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.65 -0.03 51 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.61 -0.03 51 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.58 -0.03 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.54 -0.02 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.51 -0.02 54 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.47 -0.03 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.44 -0.02 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.41 -0.02 54 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.36 -0.03 55 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.31 -0.02 55 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.28 -0.01 58 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 -0.01 58 0 950 0
29JUN26 2.50 C 0.23 0.23 0.23 0.21 -0.01 59 6 129 +6
29JUN26 2.60 C 0.00 0.00 0.00 0.18 0.00 59 0 114 0
29JUN26 2.70 C 0.18 0.18 0.17 0.15 -0.01 58 27 63 +27
29JUN26 2.80 C 0.15 0.15 0.15 0.13 0.00 58 12 138 +12
29JUN26 2.90 C 0.00 0.00 0.00 0.11 -0.01 58 0 30 0
29JUN26 3.00 C 0.13 0.13 0.12 0.10 0.00 60 6 2,627 0
29JUN26 3.10 C 0.00 0.00 0.00 0.08 0.00 58 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 0.00 59 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 59 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 0.00 58 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 0.00 57 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.87 -0.03 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.83 -0.02 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.79 -0.03 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.76 -0.02 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.73 -0.01 57 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.69 -0.01 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.65 -0.02 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 -0.02 56 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.60 -0.02 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.57 -0.01 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 -0.01 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.51 -0.02 56 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.47 0.00 57 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.42 0.00 57 0 2 0
29SEP26 2.30 C 0.38 0.38 0.38 0.39 +0.01 59 1 202 +1
29SEP26 2.40 C 0.00 0.00 0.00 0.34 0.00 57 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 +0.03 61 0 27 0
29SEP26 2.60 C 0.00 0.00 0.00 0.29 +0.02 59 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 +0.02 59 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.24 +0.02 60 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 +0.02 59 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 +0.02 59 0 20 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 +0.02 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.02 60 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.02 59 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 +0.02 60 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 +0.02 61 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.01 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.01 59 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 59 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 58 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 56 0 149 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 55 0 126 0
30DEC26 1.45 C 0.00 0.00 0.00 0.91 -0.03 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.87 -0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.85 -0.02 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.77 -0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.74 -0.03 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.71 -0.02 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.68 -0.03 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.65 -0.03 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.63 -0.02 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.59 -0.03 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.58 -0.02 55 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.53 -0.02 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.49 -0.02 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.44 -0.03 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.01 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 0.00 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 -0.01 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.01 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 -0.01 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 -0.01 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.01 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.01 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.01 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.01 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.01 57 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 57 0 12 0
30MAR27 1.65 C 0.00 0.00 0.00 0.82 -0.03 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.79 -0.03 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.76 -0.03 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.73 -0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.71 -0.02 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.68 -0.03 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.65 -0.03 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.63 -0.02 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.59 -0.03 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 -0.02 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.51 -0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.02 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 0.00 57 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 0.00 57 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 0.00 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 0.00 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 +0.01 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.01 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 0.00 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 0.00 56 0 0 0
TOTAL CALL 112 11,223 +65
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 210 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 199 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 188 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 178 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 168 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 150 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 84 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30MAR26 1.90 P 0.01 0.01 0.01 0.02 0.00 58 5 320 0
30MAR26 1.95 P 0.00 0.00 0.00 0.03 0.00 59 0 19 0
30MAR26 2.00 P 0.03 0.03 0.03 0.04 0.00 59 5 147 0
30MAR26 2.10 P 0.06 0.06 0.05 0.07 0.00 59 4 332 +1
30MAR26 2.20 P 0.10 0.11 0.10 0.11 0.00 59 7 234 +7
30MAR26 2.30 P 0.16 0.16 0.16 0.16 0.00 58 32 486 +32
30MAR26 2.40 P 0.00 0.00 0.00 0.23 +0.01 61 0 260 0
30MAR26 2.50 P 0.28 0.29 0.28 0.31 +0.02 64 11 230 -8
30MAR26 2.60 P 0.37 0.37 0.35 0.39 +0.02 64 3 108 -1
30MAR26 2.70 P 0.45 0.45 0.45 0.48 +0.02 68 2 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.57 +0.02 68 0 99 0
30MAR26 2.90 P 0.00 0.00 0.00 0.67 +0.01 76 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.77 +0.03 83 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.86 +0.02 79 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.97 +0.03 97 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.06 +0.02 90 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.16 +0.02 96 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.26 +0.02 101 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.37 +0.03 119 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.46 +0.02 111 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.56 +0.02 116 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.66 +0.02 120 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.76 +0.02 125 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.86 +0.02 129 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.96 +0.02 133 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 0.00 0.00 0.00 0.01 -0.01 48 0 7 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 6 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 -0.01 54 0 4 0
29APR26 1.85 P 0.04 0.04 0.04 0.04 -0.01 54 4 10 +4
29APR26 1.90 P 0.00 0.00 0.00 0.05 -0.01 54 1 10 0
29APR26 1.95 P 0.00 0.00 0.00 0.07 0.00 57 0 13 0
29APR26 2.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 242 0
29APR26 2.10 P 0.00 0.00 0.00 0.12 0.00 56 0 103 0
29APR26 2.20 P 0.00 0.00 0.00 0.17 0.00 57 0 102 0
29APR26 2.30 P 0.00 0.00 0.00 0.23 +0.01 59 1 227 +1
29APR26 2.40 P 0.00 0.00 0.00 0.29 +0.01 59 0 116 0
29APR26 2.50 P 0.32 0.32 0.32 0.36 +0.01 59 1 38 +1
29APR26 2.60 P 0.00 0.00 0.00 0.44 +0.02 62 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.52 +0.01 62 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.61 0.00 65 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.70 +0.02 67 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.79 +0.02 68 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.89 +0.01 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.98 +0.03 72 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.08 +0.04 77 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.17 +0.02 75 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.27 +0.03 78 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.37 +0.03 82 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.47 +0.03 86 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.56 +0.02 80 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.66 +0.02 83 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.03 0.00 56 0 2 0
28MAY26 1.70 P 0.00 0.00 0.00 0.04 0.00 57 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.05 0.00 57 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.06 0.00 56 0 5 0
28MAY26 1.85 P 0.00 0.00 0.00 0.07 -0.01 55 0 7 0
28MAY26 1.90 P 0.00 0.00 0.00 0.09 0.00 57 0 2 0
28MAY26 1.95 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
28MAY26 2.00 P 0.11 0.11 0.11 0.12 -0.01 56 1 7 +1
28MAY26 2.10 P 0.00 0.00 0.00 0.16 -0.01 56 0 6 0
28MAY26 2.20 P 0.00 0.00 0.00 0.21 0.00 56 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 0.30 0.30 0.30 0.33 +0.01 57 2 353 +2
28MAY26 2.50 P 0.00 0.00 0.00 0.41 +0.02 61 0 152 0
28MAY26 2.60 P 0.44 0.44 0.44 0.48 0.00 60 2 2 +2
28MAY26 2.70 P 0.00 0.00 0.00 0.56 +0.01 62 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.64 +0.02 62 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.73 +0.02 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.82 +0.03 66 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.91 +0.03 67 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.00 +0.03 68 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.10 +0.03 71 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.20 +0.04 75 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.29 +0.03 75 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.39 +0.04 78 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.48 +0.03 76 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 52 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 55 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.09 +0.01 57 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 0.14 +0.01 57 4 27 +4
29JUN26 2.00 P 0.00 0.00 0.00 0.16 +0.01 57 0 9 0
29JUN26 2.10 P 0.00 0.00 0.00 0.20 0.00 56 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.25 +0.01 56 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.31 +0.01 57 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.38 +0.02 59 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.43 0.00 56 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.52 +0.02 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.60 +0.02 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.68 +0.02 62 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.76 +0.02 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.85 +0.02 65 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.94 +0.03 66 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.03 +0.03 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.12 +0.03 68 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.21 +0.03 68 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.31 +0.04 71 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.40 +0.04 71 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.49 +0.03 70 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.59 +0.04 73 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.68 +0.03 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.78 +0.04 74 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.88 +0.04 76 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.97 +0.03 73 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 +0.01 58 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 +0.01 57 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 +0.02 59 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 +0.02 57 0 11 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 +0.02 59 0 16 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 +0.02 57 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 +0.02 57 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 +0.02 58 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.20 +0.02 58 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.22 +0.02 57 0 1 0
29SEP26 2.00 P 0.21 0.21 0.21 0.24 +0.02 57 1 106 -1
29SEP26 2.10 P 0.00 0.00 0.00 0.29 +0.02 57 0 16 0
29SEP26 2.20 P 0.00 0.00 0.00 0.34 +0.01 57 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.41 +0.04 59 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 +0.03 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.55 +0.03 61 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.60 +0.01 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.68 +0.02 60 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.76 +0.03 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.83 +0.02 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.92 +0.02 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.01 +0.03 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 +0.02 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.18 +0.03 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.26 +0.02 63 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.35 +0.03 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.44 +0.03 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.53 +0.03 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.63 +0.03 66 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.72 +0.03 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.82 +0.04 68 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.90 +0.03 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.00 +0.03 67 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.08 -0.01 53 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 0.11 -0.01 54 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 0.14 -0.01 54 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.16 -0.01 55 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 0.00 54 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 -0.01 54 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 0.35 +0.01 56 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.41 +0.02 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 +0.01 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.53 +0.01 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 +0.01 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.67 +0.01 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.74 +0.01 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.82 +0.04 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.90 +0.04 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.97 +0.03 59 0 2 0
30DEC26 3.10 P 0.00 0.00 0.00 1.06 +0.03 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.14 +0.03 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.22 +0.03 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.31 +0.03 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.40 +0.03 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.49 +0.03 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.58 +0.04 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.66 +0.03 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.75 +0.03 62 0 1 0
30MAR27 1.65 P 0.15 0.15 0.15 0.18 0.00 54 1 3 +1
30MAR27 1.70 P 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
30MAR27 1.85 P 0.24 0.24 0.24 0.26 0.00 54 1 1 +1
30MAR27 1.90 P 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 +0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 +0.01 54 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.39 +0.01 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.51 +0.02 55 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 0.00 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.70 0.00 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.80 +0.04 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.87 +0.03 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.95 +0.03 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 +0.02 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.10 +0.02 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.19 +0.03 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.27 +0.03 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.35 +0.02 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.44 +0.03 60 0 0 0
TOTAL PUT 88 6,340 +47
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$ 142.00
30MAR26 47.00 C 0.00 0.00 0.00 95.02 -1.23 183 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 94.02 -1.23 179 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 93.30 -0.93 237 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 93.29 -0.07 285 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 89.52 -0.90 161 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 88.29 +0.03 261 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 84.52 -1.24 138 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 82.02 -0.91 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 79.52 -1.24 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 77.37 -0.56 182 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 74.52 -0.91 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 72.79 -0.14 185 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 69.87 -1.08 160 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 67.03 -1.23 110 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 64.53 -0.90 103 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 62.68 -0.25 151 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 60.29 -0.14 148 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 57.79 -0.15 141 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 55.26 -0.18 133 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 52.37 -0.57 114 0 238 0
30MAR26 92.50 C 0.00 0.00 0.00 49.87 -0.57 108 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 47.37 -0.57 102 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 44.87 -0.88 96 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 42.03 -1.24 0 0 176 0
30MAR26 102.50 C 40.37 40.37 40.11 40.23 -0.21 96 11 111 -11
30MAR26 105.00 C 0.00 0.00 0.00 37.80 -0.14 91 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 35.29 -0.16 86 0 50 0
30MAR26 110.00 C 0.00 0.00 0.00 33.00 +0.05 84 0 107 0
30MAR26 112.50 C 30.00 30.00 30.00 29.89 -0.90 66 10 672 0
30MAR26 115.00 C 0.00 0.00 0.00 27.04 -1.24 38 0 145 0
30MAR26 117.50 C 0.00 0.00 0.00 24.89 -0.56 56 0 136 0
30MAR26 120.00 C 0.00 0.00 0.00 22.07 -0.89 38 0 198 0
30MAR26 122.50 C 0.00 0.00 0.00 19.56 -0.93 33 0 69 0
30MAR26 125.00 C 0.00 0.00 0.00 17.12 -0.83 34 0 62 0
30MAR26 127.50 C 0.00 0.00 0.00 14.76 -0.97 34 0 59 0
30MAR26 130.00 C 0.00 0.00 0.00 12.53 -0.94 34 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 10.48 -0.99 34 0 76 0
30MAR26 135.00 C 0.00 0.00 0.00 8.64 -0.92 34 0 285 0
30MAR26 137.50 C 6.67 6.82 6.67 6.79 -1.09 32 21 98 +21
30MAR26 140.00 C 6.15 6.15 5.47 5.42 -0.85 33 11 186 +11
30MAR26 142.50 C 4.18 4.18 4.18 4.25 -0.94 33 1 72 0
30MAR26 145.00 C 3.10 3.71 3.10 3.27 -0.70 33 38 96 +8
30MAR26 147.50 C 2.80 2.80 2.58 2.52 -0.60 34 28 77 -6
30MAR26 150.00 C 2.28 2.28 2.28 1.89 -0.55 34 26 138 +11
30MAR26 152.50 C 0.00 0.00 0.00 1.41 -0.43 34 20 104 -10
30MAR26 155.00 C 0.00 0.00 0.00 1.00 -0.36 34 10 132 0
30MAR26 157.50 C 0.00 0.00 0.00 0.70 -0.29 34 0 85 0
30MAR26 160.00 C 0.70 0.70 0.67 0.47 -0.24 34 2 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.32 -0.17 34 0 123 0
30MAR26 165.00 C 0.00 0.00 0.00 0.21 -0.13 34 0 37 0
30MAR26 167.50 C 0.00 0.00 0.00 0.14 -0.09 34 0 16 0
29APR26 72.50 C 0.00 0.00 0.00 69.87 -1.08 108 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 67.03 -1.23 79 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 64.53 -0.94 74 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 62.74 -0.90 102 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 60.29 -0.14 98 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 57.79 -0.15 94 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 55.26 -0.18 89 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 52.37 -0.57 76 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 50.29 -0.15 80 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 47.72 -0.22 75 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 44.87 -0.88 64 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 42.03 -1.24 0 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 40.23 -0.21 63 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 37.80 -0.14 60 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 35.29 -0.16 56 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 33.00 +0.05 55 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 29.89 -1.47 44 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 27.40 -1.19 40 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 25.04 -1.26 39 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 22.93 -0.94 39 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 20.60 -0.31 37 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 18.38 -0.93 36 0 26 0
29APR26 127.50 C 0.00 0.00 0.00 15.82 -0.40 32 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 13.94 -0.95 32 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 12.13 -0.89 31 0 55 0
29APR26 135.00 C 0.00 0.00 0.00 10.51 -1.16 31 0 112 0
29APR26 137.50 C 8.97 8.97 8.97 8.76 -1.06 30 15 60 +15
29APR26 140.00 C 7.64 7.64 7.64 7.55 -0.77 31 15 84 +15
29APR26 142.50 C 0.00 0.00 0.00 6.32 -0.93 31 0 27 0
29APR26 145.00 C 5.08 5.90 4.98 5.39 -0.63 31 3 17 +3
29APR26 147.50 C 0.00 0.00 0.00 4.52 -0.56 32 0 17 0
29APR26 150.00 C 0.00 0.00 0.00 3.77 -0.47 32 0 58 0
29APR26 152.50 C 0.00 0.00 0.00 3.11 -0.44 32 0 28 0
29APR26 155.00 C 2.80 2.80 2.60 2.52 -0.43 32 21 29 -18
29APR26 157.50 C 2.17 2.17 2.14 2.03 -0.35 32 30 43 +14
29APR26 160.00 C 2.08 2.08 2.08 1.60 -0.33 32 15 32 0
29APR26 162.50 C 0.00 0.00 0.00 1.27 -0.28 32 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 1.00 -0.22 32 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.76 -0.21 32 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 44.87 -0.88 50 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 42.68 -1.03 52 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 40.25 -1.41 49 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 37.80 -0.15 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 35.29 -0.46 44 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 33.00 -0.99 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 30.59 -0.93 40 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 27.40 -1.70 31 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 25.16 -1.48 31 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 22.93 -1.39 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 20.60 -1.77 29 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 18.38 -0.93 27 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 17.59 +0.32 34 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 15.72 -0.04 33 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 13.61 -1.05 31 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 11.89 -0.92 30 0 31 0
28MAY26 137.50 C 10.48 10.48 10.48 10.31 -0.98 30 15 20 +15
28MAY26 140.00 C 0.00 0.00 0.00 9.05 -0.83 30 0 82 0
28MAY26 142.50 C 0.00 0.00 0.00 7.99 -0.82 30 0 16 0
28MAY26 145.00 C 7.04 7.04 7.04 6.94 -0.57 31 15 84 +15
28MAY26 147.50 C 0.00 0.00 0.00 6.01 -0.50 31 0 17 0
28MAY26 150.00 C 0.00 0.00 0.00 5.21 -0.48 31 0 47 0
28MAY26 152.50 C 0.00 0.00 0.00 4.41 -0.51 31 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 3.83 -0.35 31 0 21 0
28MAY26 157.50 C 0.00 0.00 0.00 3.29 -0.28 31 0 19 0
28MAY26 160.00 C 3.16 3.16 2.75 2.76 -0.21 31 2 43 +2
28MAY26 162.50 C 0.00 0.00 0.00 2.31 -0.21 31 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 1.86 -0.16 31 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 1.55 -0.15 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 82.73 -0.20 97 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 79.77 -0.99 83 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 77.87 -0.06 91 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.26 -0.17 85 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.79 -0.14 82 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 69.87 -1.66 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 67.80 -0.46 74 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 65.12 -1.21 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 62.74 -0.90 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.29 -1.48 64 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 57.90 -0.04 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.26 -0.38 57 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 52.37 -0.61 49 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 50.29 -1.58 51 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 47.72 -0.97 48 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 44.87 -1.93 41 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 42.68 -1.56 42 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 40.25 -1.46 40 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 37.80 -1.09 38 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 35.29 -1.44 35 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 33.00 -1.40 34 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 30.59 -1.47 33 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 27.69 -1.41 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 25.16 -2.41 24 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 23.59 -1.82 28 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 21.21 -1.18 26 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 19.38 -1.99 27 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 17.60 -1.87 28 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 15.97 -1.73 28 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 14.84 -1.13 30 0 85 0
29JUN26 135.00 C 0.00 0.00 0.00 13.35 -1.08 30 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 11.75 -1.17 29 0 25 0
29JUN26 140.00 C 10.58 10.58 10.58 10.42 -0.90 29 15 74 +15
29JUN26 142.50 C 9.46 9.46 9.46 9.21 -0.99 29 15 191 +15
29JUN26 145.00 C 8.39 8.39 8.39 8.35 -0.56 30 15 61 +15
29JUN26 147.50 C 0.00 0.00 0.00 7.38 -0.68 30 0 82 0
29JUN26 150.00 C 0.00 0.00 0.00 6.53 -0.59 30 0 33 0
29JUN26 152.50 C 0.00 0.00 0.00 5.75 -0.47 30 0 4 0
29JUN26 155.00 C 5.14 5.14 5.14 5.06 -0.41 30 1 29 +1
29JUN26 157.50 C 4.81 4.81 4.35 4.40 -0.32 30 2 30 0
29JUN26 160.00 C 0.00 0.00 0.00 3.81 -0.32 30 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 3.27 -0.28 30 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 2.75 -0.24 30 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.32 -0.24 30 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 75.26 -0.63 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.79 -0.65 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.97 -1.56 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.25 -0.01 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.12 -1.31 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.76 -1.23 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.47 -1.30 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.90 -1.22 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.27 -1.31 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.37 -2.02 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.29 -1.58 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.40 -0.44 37 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 45.18 -2.47 26 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 42.68 -2.57 24 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 41.67 -1.23 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 39.30 -1.17 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 36.58 -1.73 30 0 26 0
29SEP26 110.00 C 34.75 34.75 34.75 34.97 -0.93 33 1 15 -1
29SEP26 112.50 C 32.25 32.46 32.25 32.43 -1.50 30 2 39 0
29SEP26 115.00 C 0.00 0.00 0.00 30.33 -1.06 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 28.49 -0.72 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 26.45 -1.20 30 0 86 0
29SEP26 122.50 C 0.00 0.00 0.00 24.04 -1.90 28 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 22.09 -1.74 27 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 20.98 -0.63 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 18.94 -1.67 28 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 18.21 -0.97 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 16.08 -1.48 28 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 15.15 -1.12 29 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 13.96 -0.75 29 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 12.79 -0.71 29 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 11.70 -0.67 29 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 10.70 -0.53 29 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 9.78 -0.58 29 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 8.93 -0.54 29 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.17 -0.41 30 0 24 0
29SEP26 157.50 C 0.00 0.00 0.00 7.37 -0.46 29 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.79 -0.29 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 6.06 -0.30 30 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.38 -0.40 29 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.82 -0.38 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 70.56 -0.97 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.25 -1.20 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.12 -1.53 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.76 -1.80 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.47 -1.30 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.90 -1.22 25 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 55.48 -2.04 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.10 -2.02 25 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 51.61 -1.02 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 49.29 -0.89 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 45.45 -2.20 0 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 44.29 -1.47 29 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 42.08 -1.01 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 39.30 -1.55 25 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 37.99 -1.41 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 34.98 -1.96 25 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 32.97 -1.63 25 0 0 0
30DEC26 115.00 C 31.10 31.10 31.10 32.04 -0.31 29 1 173 +1
30DEC26 117.50 C 0.00 0.00 0.00 29.83 -0.72 27 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 27.84 -1.93 27 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 26.09 -1.71 27 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 24.39 -0.97 27 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 22.84 -1.29 27 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 21.42 -1.42 27 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 20.00 -0.55 27 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 18.68 -1.12 28 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 17.44 -0.49 28 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 16.21 -0.48 28 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 15.09 -0.41 28 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 14.05 -0.41 28 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 13.01 -0.41 28 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 12.06 -0.34 28 0 40 0
30DEC26 152.50 C 0.00 0.00 0.00 11.20 -0.34 28 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.34 -0.34 28 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 9.53 -0.29 28 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 8.84 -0.27 28 0 4 0
30DEC26 162.50 C 0.00 0.00 0.00 8.15 -0.27 28 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.46 -0.27 28 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.12 -0.05 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.68 -0.74 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 30.93 -0.74 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.30 -0.69 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 27.72 -0.69 26 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 26.13 -0.69 26 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 24.70 -0.63 26 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.29 -0.63 27 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.88 -0.63 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.63 -0.56 27 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.40 -0.57 27 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.18 -0.57 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 17.07 -0.50 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.03 -0.50 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.00 -0.50 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.99 -0.47 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 13.14 -0.43 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.29 -0.43 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.43 -0.43 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.67 -0.36 27 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 9.99 -0.36 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 9.30 -0.36 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.89 -0.37 28 0 0 0
TOTAL CALL 361 13,117 +131
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 76 4 60 +4
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 72 2 271 +2
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 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 51 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 38 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 35 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 133 0
30MAR26 115.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 45 0
30MAR26 117.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 129 0
30MAR26 120.00 P 0.33 0.33 0.33 0.14 -0.03 34 4 169 +2
30MAR26 122.50 P 0.00 0.00 0.00 0.26 -0.03 34 0 98 0
30MAR26 125.00 P 0.65 0.65 0.59 0.44 -0.05 34 13 51 +6
30MAR26 127.50 P 0.00 0.00 0.00 0.73 -0.04 34 0 124 0
30MAR26 130.00 P 1.26 1.26 0.98 1.14 -0.03 34 16 237 -13
30MAR26 132.50 P 2.02 2.02 1.45 1.69 +0.07 34 26 134 +2
30MAR26 135.00 P 2.60 2.68 1.95 2.42 +0.12 34 105 519 +51
30MAR26 137.50 P 3.51 3.51 2.69 3.32 +0.22 34 216 855 +201
30MAR26 140.00 P 5.00 5.00 3.75 4.44 +0.29 34 203 392 +152
30MAR26 142.50 P 5.63 5.63 5.63 5.80 +0.40 35 15 63 +15
30MAR26 145.00 P 0.00 0.00 0.00 7.34 +0.49 35 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 8.80 +0.29 34 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 10.65 +0.43 34 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 12.64 +0.13 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 14.76 +0.15 34 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 16.97 +0.14 34 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 19.27 +0.14 34 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 22.19 +0.68 44 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 24.40 +0.46 43 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 27.14 +0.77 50 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 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29APR26 102.50 P 0.00 0.00 0.00 0.02 0.00 32 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.04 0.00 32 0 34 0
29APR26 107.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 92 0
29APR26 110.00 P 0.36 0.36 0.36 0.11 -0.01 31 10 210 -10
29APR26 112.50 P 0.00 0.00 0.00 0.19 0.00 32 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 153 0
29APR26 117.50 P 0.86 0.86 0.77 0.47 +0.01 32 12 39 +1
29APR26 120.00 P 0.00 0.00 0.00 0.69 +0.01 32 0 22 0
29APR26 122.50 P 0.00 0.00 0.00 0.99 0.00 32 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 1.38 +0.02 32 0 75 0
29APR26 127.50 P 2.06 2.06 2.06 1.87 +0.01 32 15 113 +15
29APR26 130.00 P 2.60 2.63 2.22 2.51 +0.05 32 17 101 -2
29APR26 132.50 P 0.00 0.00 0.00 3.26 +0.14 32 0 44 0
29APR26 135.00 P 4.38 4.38 3.74 4.15 +0.25 32 10 79 -2
29APR26 137.50 P 0.00 0.00 0.00 5.16 +0.31 32 0 127 0
29APR26 140.00 P 6.04 6.04 6.04 6.37 +0.44 32 15 33 +15
29APR26 142.50 P 0.00 0.00 0.00 7.72 +0.55 33 0 90 0
29APR26 145.00 P 9.31 9.31 9.31 9.18 +0.55 33 15 55 +15
29APR26 147.50 P 0.00 0.00 0.00 10.50 +0.44 32 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 12.21 +0.07 32 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 14.44 +1.27 34 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 15.95 +0.03 32 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 17.99 +0.05 32 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 20.09 +0.02 32 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 22.76 +1.25 35 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 24.89 +0.68 35 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 27.27 +0.90 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.50 +0.05 31 0 27 0
28MAY26 115.00 P 0.00 0.00 0.00 0.70 +0.07 31 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 0.95 +0.06 31 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 1.30 +0.09 31 0 17 0
28MAY26 122.50 P 0.00 0.00 0.00 1.77 +0.19 31 0 74 0
28MAY26 125.00 P 2.57 2.57 2.57 2.27 +0.14 31 15 69 +15
28MAY26 127.50 P 0.00 0.00 0.00 2.91 +0.18 31 0 44 0
28MAY26 130.00 P 0.00 0.00 0.00 3.64 +0.24 31 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 4.47 +0.24 31 0 60 0
28MAY26 135.00 P 5.44 5.44 5.44 5.41 +0.31 31 1 48 -1
28MAY26 137.50 P 0.00 0.00 0.00 6.45 +0.37 31 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 7.65 +0.46 31 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 9.00 +0.57 31 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 10.47 +0.67 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 12.03 +0.71 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.68 +0.81 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 14.90 +0.74 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.71 +0.76 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.65 +0.29 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 20.90 +0.80 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 23.69 +2.05 34 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 25.80 +1.59 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.81 +1.44 34 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 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 80.00 P 0.30 0.30 0.30 0.01 0.00 35 6 108 -2
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 0.00 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.06 0.00 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.09 0.00 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.22 +0.02 30 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.44 +0.02 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.62 +0.03 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 0.84 +0.04 30 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.11 +0.06 30 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 1.46 +0.07 30 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 1.88 +0.10 30 0 47 0
29JUN26 122.50 P 0.00 0.00 0.00 2.44 +0.18 30 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 3.06 +0.15 30 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 3.73 +0.16 30 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 4.56 +0.20 30 0 92 0
29JUN26 132.50 P 5.61 5.61 5.61 5.45 +0.25 30 15 45 +15
29JUN26 135.00 P 0.00 0.00 0.00 6.47 +0.41 31 0 94 0
29JUN26 137.50 P 0.00 0.00 0.00 7.60 +0.64 31 0 25 0
29JUN26 140.00 P 0.00 0.00 0.00 8.79 +0.65 31 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 10.12 +0.67 31 0 63 0
29JUN26 145.00 P 0.00 0.00 0.00 11.53 +0.67 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.07 +0.73 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 14.82 +0.48 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 15.95 +0.37 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 17.84 +1.03 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 19.26 +0.29 28 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.32 +1.89 32 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 23.69 -0.01 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 25.80 +1.47 30 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 27.93 +0.70 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 0.00 29 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 0.00 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 0.00 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.25 +0.03 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.46 +0.04 29 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.61 +0.05 29 0 117 0
29SEP26 102.50 P 0.00 0.00 0.00 0.79 +0.05 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.04 +0.09 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.30 +0.09 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.65 +0.12 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.01 +0.12 29 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.49 +0.16 29 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 2.98 +0.16 29 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 3.59 +0.21 29 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 4.36 +0.22 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 5.14 +0.27 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 5.98 +0.37 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 6.87 +0.45 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 7.80 +0.49 29 0 15 0
29SEP26 135.00 P 8.92 8.92 8.92 8.75 +0.46 29 15 136 +15
29SEP26 137.50 P 0.00 0.00 0.00 9.91 +0.55 29 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 11.13 +0.60 29 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 12.45 +0.66 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 13.87 +0.71 29 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 15.38 +0.59 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.96 +0.79 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 18.85 +1.06 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 20.73 +1.81 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.30 +0.39 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 24.41 +2.04 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.34 +2.20 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.35 +0.73 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.14 +0.74 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.33 +0.02 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.45 +0.04 29 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.58 +0.04 29 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.76 +0.05 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 0.95 +0.06 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.21 +0.08 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.48 +0.09 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 1.84 +0.12 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.20 +0.11 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.66 +0.16 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.16 +0.17 29 0 9 0
30DEC26 115.00 P 4.34 4.34 4.34 3.71 +0.21 29 1 8 +1
30DEC26 117.50 P 0.00 0.00 0.00 4.35 +0.22 29 0 22 0
30DEC26 120.00 P 5.70 5.70 5.70 5.00 +0.22 29 4 12 +4
30DEC26 122.50 P 6.35 6.35 6.35 5.97 +0.29 29 2 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.81 +0.29 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 7.71 +0.34 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.74 +0.36 29 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 9.78 +0.36 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 10.92 +0.43 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 12.16 +0.43 30 0 3 0
30DEC26 140.00 P 14.26 14.26 14.26 13.41 +0.44 30 24 25 0
30DEC26 142.50 P 0.00 0.00 0.00 14.78 +0.51 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 16.22 +0.51 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 17.68 +0.52 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 19.25 +0.59 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 20.90 +0.59 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 22.56 +0.60 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 23.82 +0.18 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 26.13 +0.66 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 27.98 +0.67 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.85 +0.67 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.61 +0.70 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.63 +0.15 28 0 10 0
30MAR27 117.50 P 6.16 6.16 6.16 5.28 +0.16 28 4 4 +4
30MAR27 120.00 P 0.00 0.00 0.00 6.05 +0.20 28 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 7.07 +0.41 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.92 +0.22 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.93 +0.27 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.96 +0.27 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.00 +0.27 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.21 +0.34 29 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.45 +0.35 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.70 +0.35 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 16.07 +0.41 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 17.52 +0.42 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.97 +0.42 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.48 +0.46 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 22.13 +0.49 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.79 +0.50 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.46 +0.50 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.24 +0.57 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.09 +0.58 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.95 +0.59 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.83 +0.60 30 0 0 0
TOTAL PUT 785 15,034 +505
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$ 3.28
30MAR26 1.70 C 0.00 0.00 0.00 1.59 -0.04 130 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.54 -0.04 124 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.49 -0.03 119 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.44 -0.03 114 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.39 -0.03 109 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.34 -0.04 104 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.29 -0.04 100 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.19 -0.03 91 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.09 -0.04 82 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.99 -0.04 74 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.89 -0.04 66 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.80 -0.03 71 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.70 -0.04 63 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.60 -0.04 54 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.51 -0.04 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.43 -0.03 55 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.35 -0.03 53 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.28 -0.02 52 0 138 0
30MAR26 3.20 C 0.20 0.20 0.20 0.22 -0.02 52 1 115 +1
30MAR26 3.30 C 0.00 0.00 0.00 0.17 -0.02 52 0 364 0
30MAR26 3.40 C 0.00 0.00 0.00 0.13 0.00 53 0 237 0
30MAR26 3.50 C 0.08 0.10 0.08 0.09 -0.02 51 35 573 +5
30MAR26 3.60 C 0.07 0.07 0.07 0.07 0.00 53 5 456 +5
30MAR26 3.70 C 0.05 0.06 0.05 0.05 -0.01 53 127 640 +125
30MAR26 3.80 C 0.02 0.05 0.02 0.03 -0.01 50 105 424 +95
30MAR26 3.90 C 0.02 0.02 0.02 0.02 -0.01 50 5 308 -5
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 366 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.20 -0.04 68 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.10 -0.04 61 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.00 -0.04 55 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.91 -0.04 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.82 -0.03 56 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.73 -0.03 54 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.56 -0.03 51 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.42 -0.02 51 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.34 -0.03 47 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.29 -0.03 48 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.25 -0.01 50 0 17 0
29APR26 3.40 C 0.00 0.00 0.00 0.20 -0.02 48 0 60 0
29APR26 3.50 C 0.15 0.16 0.15 0.17 -0.01 50 98 217 +3
29APR26 3.60 C 0.14 0.14 0.14 0.14 -0.01 50 10 181 +10
29APR26 3.70 C 0.00 0.00 0.00 0.11 -0.01 49 0 41 0
29APR26 3.80 C 0.00 0.00 0.00 0.09 -0.01 50 0 59 0
29APR26 3.90 C 0.00 0.00 0.00 0.07 -0.01 49 0 162 0
29APR26 4.00 C 0.00 0.00 0.00 0.06 0.00 51 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.05 0.00 51 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
28MAY26 2.20 C 0.00 0.00 0.00 1.12 -0.03 60 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.03 -0.03 59 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.93 -0.03 53 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.84 -0.04 51 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.76 -0.03 52 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.47 -0.02 50 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.30 -0.02 48 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.26 -0.01 48 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.22 -0.01 48 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.16 -0.01 48 0 15 0
28MAY26 3.80 C 0.13 0.13 0.13 0.13 -0.01 47 8 8 +8
28MAY26 3.90 C 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 30 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 0.00 48 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.07 0.00 49 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.61 -0.03 73 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.56 -0.03 70 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.51 -0.04 67 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.46 -0.04 64 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.41 -0.04 61 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.36 -0.04 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.32 -0.03 62 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.22 -0.04 56 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.13 -0.02 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.04 -0.02 54 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.95 -0.03 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.85 -0.04 47 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.77 -0.03 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.69 -0.05 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.61 -0.05 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.56 -0.02 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.50 -0.03 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 -0.03 47 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 -0.01 48 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.30 -0.02 46 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 540 0
29JUN26 3.60 C 0.23 0.24 0.23 0.23 -0.02 47 5 67 +5
29JUN26 3.70 C 0.00 0.00 0.00 0.20 -0.01 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.17 -0.02 46 0 52 0
29JUN26 3.90 C 0.00 0.00 0.00 0.15 -0.01 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 150 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.01 46 0 10 0
29JUN26 4.20 C 0.12 0.12 0.12 0.10 0.00 48 25 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 47 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 42 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.34 -0.03 50 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.25 -0.03 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.17 -0.03 49 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.08 -0.03 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 -0.03 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.92 -0.03 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 -0.02 47 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.02 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 -0.03 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.66 -0.02 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.02 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.50 -0.03 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 -0.02 46 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.42 -0.02 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.01 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.35 -0.01 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.32 -0.01 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.01 48 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29SEP26 4.00 C 0.24 0.24 0.24 0.24 -0.02 47 3 5 +3
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.02 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.01 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.37 -0.03 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.28 -0.03 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.20 -0.03 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 -0.04 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 -0.03 44 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 -0.03 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 -0.03 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 -0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.02 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 -0.02 45 0 10 0
30DEC26 3.30 C 0.57 0.57 0.57 0.56 -0.01 46 25 75 +25
30DEC26 3.40 C 0.00 0.00 0.00 0.52 -0.01 46 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 -0.01 47 0 78 0
30DEC26 3.60 C 0.44 0.44 0.44 0.45 -0.01 46 50 50 +45
30DEC26 3.70 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.01 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 0.00 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.01 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.25 -0.03 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.03 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.12 -0.03 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 -0.03 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.99 -0.03 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.94 -0.03 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 -0.02 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
TOTAL CALL 502 12,323 +325
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 132 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 117 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 81 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 0.00 49 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 50 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 0.00 47 0 488 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 0.00 47 0 732 0
30MAR26 3.10 P 0.06 0.08 0.06 0.08 0.00 47 45 281 +28
30MAR26 3.20 P 0.00 0.00 0.00 0.12 0.00 48 0 881 0
30MAR26 3.30 P 0.16 0.16 0.16 0.17 +0.01 48 1 262 +1
30MAR26 3.40 P 0.00 0.00 0.00 0.23 +0.01 48 0 1,661 0
30MAR26 3.50 P 0.00 0.00 0.00 0.30 +0.02 49 0 48 0
30MAR26 3.60 P 0.33 0.34 0.32 0.39 +0.02 54 3 12 +2
30MAR26 3.70 P 0.00 0.00 0.00 0.46 +0.02 50 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.55 +0.03 52 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.64 +0.03 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.73 +0.02 51 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 0.83 +0.03 56 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.93 +0.04 61 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 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 0.00 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 50 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 50 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 0.00 48 0 30 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 +0.01 48 0 132 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 65 0
29APR26 3.00 P 0.10 0.10 0.10 0.11 +0.01 47 10 300 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 +0.01 47 0 807 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 +0.01 46 0 423 0
29APR26 3.30 P 0.00 0.00 0.00 0.24 +0.01 46 0 51 0
29APR26 3.40 P 0.00 0.00 0.00 0.30 +0.01 47 0 60 0
29APR26 3.50 P 0.00 0.00 0.00 0.36 +0.01 46 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.68 +0.02 49 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.77 +0.03 51 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 +0.03 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.95 +0.03 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.04 +0.03 51 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.14 +0.04 54 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.23 +0.02 52 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.33 +0.04 54 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28MAY26 2.90 P 0.11 0.11 0.11 0.12 +0.01 46 8 41 +8
28MAY26 3.00 P 0.00 0.00 0.00 0.15 0.00 45 0 19 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 0.00 45 0 20 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 +0.01 46 0 16 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 +0.01 46 0 411 0
28MAY26 3.40 P 0.00 0.00 0.00 0.35 +0.01 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.41 +0.01 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.49 +0.03 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 +0.03 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.88 +0.03 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.98 +0.04 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.05 +0.01 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.14 +0.01 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.24 +0.02 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.34 +0.03 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 0.00 45 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 +0.01 46 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 0.00 45 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 +0.01 46 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.23 0.00 44 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 +0.01 44 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 0.00 44 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 0.00 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 +0.01 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 +0.02 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.59 -0.01 45 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 +0.02 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 +0.02 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 +0.03 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.99 +0.01 45 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.10 +0.03 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.19 +0.03 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.28 +0.03 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.37 +0.03 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.46 +0.03 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.56 +0.04 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.64 +0.02 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 0.00 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 0.00 46 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 +0.01 47 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 +0.01 48 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 +0.01 47 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.01 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 0.00 46 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.01 47 0 1,077 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 +0.01 47 0 1,332 0
29SEP26 3.30 P 0.45 0.45 0.45 0.46 +0.01 47 10 20 +1
29SEP26 3.40 P 0.00 0.00 0.00 0.52 +0.01 47 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.01 47 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.02 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 +0.01 49 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 +0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.02 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 +0.02 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 +0.03 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.36 +0.02 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.02 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 +0.03 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 +0.03 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 +0.03 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 0.00 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 0.00 47 0 4 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 +0.01 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 0.00 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 0.00 45 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 0.00 46 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.21 +0.01 46 0 261 0
30DEC26 2.70 P 0.00 0.00 0.00 0.25 +0.01 47 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.29 +0.01 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.32 0.00 45 0 125 0
30DEC26 3.00 P 0.36 0.36 0.36 0.37 0.00 46 50 235 +50
30DEC26 3.10 P 0.00 0.00 0.00 0.42 0.00 46 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 +0.01 47 0 25 0
30DEC26 3.30 P 0.52 0.52 0.52 0.54 +0.02 47 25 30 +25
30DEC26 3.40 P 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 +0.01 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 +0.03 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.87 +0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 +0.03 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.02 49 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.02 49 0 5 0
30DEC26 4.20 P 1.16 1.16 1.16 1.16 +0.01 48 1 99 +1
30DEC26 4.30 P 0.00 0.00 0.00 1.26 +0.03 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 +0.02 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 +0.02 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.50 +0.02 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 -0.01 46 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.23 0.00 47 0 8 0
30MAR27 2.60 P 0.00 0.00 0.00 0.27 +0.01 47 0 5 0
30MAR27 2.70 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.35 +0.01 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.40 +0.01 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 +0.02 48 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.87 +0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.09 +0.02 49 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.17 +0.02 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.24 +0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.32 +0.02 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 +0.02 50 0 5 0
TOTAL PUT 153 25,485 +116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 58.70
30MAR26 37.00 C 0.00 0.00 0.00 21.76 +0.63 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.76 +1.27 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.31 +1.82 116 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 18.77 +1.24 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.77 +1.26 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.77 +1.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.86 +1.31 63 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 14.87 +1.28 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.87 +1.34 56 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 12.87 +1.30 52 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 11.92 +1.26 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.81 +1.14 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.86 +1.15 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 9.01 +1.06 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 6.72 +1.15 41 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 4.69 +0.88 39 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 2.99 +0.65 38 0 94 0
30MAR26 60.00 C 1.80 1.80 1.75 1.74 +0.42 37 17 233 +17
30MAR26 62.50 C 0.75 0.98 0.75 0.92 +0.24 37 84 336 +77
30MAR26 65.00 C 0.00 0.00 0.00 0.45 +0.13 37 0 173 0
30MAR26 67.50 C 0.21 0.21 0.21 0.20 +0.06 37 1 276 -1
30MAR26 70.00 C 0.11 0.14 0.11 0.08 +0.02 37 14 266 -5
30MAR26 72.50 C 0.08 0.08 0.08 0.03 +0.01 37 11 317 0
30MAR26 75.00 C 0.05 0.05 0.05 0.02 +0.01 39 11 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.01 +1.22 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.08 +1.24 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.13 +1.23 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.19 +0.97 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.47 +1.16 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.38 +1.18 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.59 +1.20 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.52 +0.94 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.70 +0.81 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 4.16 +0.66 38 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 2.93 +0.53 37 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.99 +0.41 37 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 1.31 +0.28 37 0 280 0
29APR26 67.50 C 0.00 0.00 0.00 0.83 +0.18 37 0 106 0
29APR26 70.00 C 0.00 0.00 0.00 0.51 +0.11 37 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.30 +0.07 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 196 0
29APR26 77.50 C 0.18 0.18 0.18 0.10 +0.02 37 4 64 -4
29APR26 80.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 37 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.56 +1.28 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.10 +0.71 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.65 +1.18 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.42 +0.85 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.64 +0.94 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.76 +0.91 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.93 +0.89 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.70 +0.52 33 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.39 +0.82 37 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 4.91 +0.70 37 0 0 0
28MAY26 60.00 C 3.67 3.71 3.62 3.67 +0.56 36 45 145 +44
28MAY26 62.50 C 0.00 0.00 0.00 2.70 +0.47 36 0 107 0
28MAY26 65.00 C 2.00 2.00 2.00 1.95 +0.37 36 2 167 +2
28MAY26 67.50 C 1.40 1.40 1.37 1.37 +0.26 36 8 37 +1
28MAY26 70.00 C 0.95 0.95 0.95 0.95 +0.19 36 15 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.65 +0.14 36 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.43 +0.10 36 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.28 +0.06 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.20 +1.24 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.86 +0.79 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.62 +1.22 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.60 +1.13 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 13.65 +1.09 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.72 +1.15 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.83 +1.00 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.76 +0.75 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.14 +0.93 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 8.35 +0.95 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.66 +0.82 37 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 5.22 +0.70 36 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 4.02 +0.58 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 3.05 +0.47 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 2.28 +0.38 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.67 +0.29 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.21 +0.21 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 0.87 +0.16 35 0 39 0
29JUN26 75.00 C 0.00 0.00 0.00 0.62 +0.12 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.44 +0.10 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 +0.07 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.21 +0.05 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.77 +0.82 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 14.80 +1.06 37 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 14.39 +1.30 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.26 +0.92 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.85 +1.14 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.75 +0.76 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.75 +0.47 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.43 +0.93 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.15 +0.95 38 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 6.67 +0.70 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 5.60 +0.61 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 4.71 +0.56 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 3.93 +0.47 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.26 +0.40 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.72 +0.38 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.23 +0.29 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.85 +0.25 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.51 +0.20 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 1.27 +0.19 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.04 +0.17 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.84 +0.13 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.69 +0.11 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 +0.08 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.47 +0.09 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.37 +0.07 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.39 +1.44 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.59 +0.82 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.82 +0.89 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.53 +0.23 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.39 +0.87 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.49 +1.08 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.16 +1.41 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.23 +0.86 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.96 +0.78 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.79 +0.68 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 6.79 +0.67 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.89 +0.59 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 5.07 +0.52 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 4.39 +0.49 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.74 +0.39 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 3.24 +0.38 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.75 +0.29 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 2.38 +0.26 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.05 +0.24 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.79 +0.26 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.51 +0.21 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 1.29 +0.18 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.10 +0.18 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 +0.14 36 0 1,000 0
30MAR27 44.00 C 0.00 0.00 0.00 16.69 +1.14 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.69 +0.55 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.03 +0.88 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.42 +0.82 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.99 +0.79 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.22 +0.84 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.89 +0.88 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.29 +0.63 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.08 +0.71 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.99 +0.67 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.96 +0.61 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.03 +0.51 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.23 +0.51 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.57 +0.50 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.94 +0.49 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.38 +0.43 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.89 +0.42 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.45 +0.35 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.94 +0.21 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 2.62 +0.25 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.30 +0.20 36 0 0 0
TOTAL CALL 212 9,485 +131
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 289 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.08 37 0 239 0
30MAR26 52.50 P 0.00 0.00 0.00 0.30 -0.22 37 0 313 0
30MAR26 55.00 P 0.76 0.76 0.76 0.79 -0.34 37 5 247 -5
30MAR26 57.50 P 1.50 1.71 1.50 1.65 -0.51 37 56 227 +40
30MAR26 60.00 P 3.20 3.20 2.67 2.84 -0.78 35 311 530 -161
30MAR26 62.50 P 4.50 4.60 4.35 4.52 -0.93 35 101 605 -38
30MAR26 65.00 P 0.00 0.00 0.00 6.61 -1.14 35 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 8.88 -1.26 34 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 11.54 -1.02 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.80 -1.28 0 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 16.37 -1.18 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.32 -0.73 81 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.47 -1.08 71 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.40 -0.69 97 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.90 -0.69 103 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.40 -0.65 109 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.81 -0.74 111 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.37 -0.68 118 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.38 -1.25 94 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.13 -0.07 37 0 32 0
29APR26 47.00 P 0.00 0.00 0.00 0.18 -0.09 37 0 17 0
29APR26 48.00 P 0.00 0.00 0.00 0.25 -0.13 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.36 -0.16 37 0 2 0
29APR26 50.00 P 0.00 0.00 0.00 0.49 -0.20 37 0 239 0
29APR26 52.50 P 1.00 1.00 1.00 0.95 -0.30 37 2 50 -2
29APR26 55.00 P 1.66 1.66 1.56 1.66 -0.38 37 17 312 +15
29APR26 57.50 P 0.00 0.00 0.00 2.62 -0.52 36 0 49 0
29APR26 60.00 P 0.00 0.00 0.00 3.84 -0.72 35 0 211 0
29APR26 62.50 P 5.49 5.49 5.49 5.43 -0.79 35 15 385 0
29APR26 65.00 P 0.00 0.00 0.00 7.34 -0.78 36 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 9.47 -0.72 37 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 11.56 -1.23 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.00 -1.13 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.43 -1.14 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.32 -0.73 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.47 -1.11 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.40 -0.69 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.90 -0.69 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.40 -0.65 75 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.22 -0.07 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.29 -0.11 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.40 -0.12 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.52 -0.15 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.67 -0.19 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.85 -0.21 36 0 20 0
28MAY26 52.50 P 1.41 1.41 1.41 1.44 -0.29 36 12 29 +5
28MAY26 55.00 P 0.00 0.00 0.00 2.21 -0.37 36 0 328 0
28MAY26 57.50 P 0.00 0.00 0.00 3.22 -0.48 35 0 27 0
28MAY26 60.00 P 0.00 0.00 0.00 4.49 -0.62 35 0 101 0
28MAY26 62.50 P 5.87 6.06 5.87 6.01 -0.71 35 30 160 +30
28MAY26 65.00 P 0.00 0.00 0.00 7.83 -1.23 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 9.53 -0.98 32 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 11.97 -1.12 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.58 -0.71 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.58 -1.20 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.32 -0.98 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.50 -1.08 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.40 -0.69 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.90 -0.69 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.40 -0.65 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 -0.07 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 -0.10 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.42 -0.10 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.53 -0.14 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.68 -0.16 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.84 -0.20 36 0 14 0
29JUN26 48.00 P 1.05 1.05 1.05 1.04 -0.23 36 5 7 +5
29JUN26 49.00 P 0.00 0.00 0.00 1.26 -0.27 36 0 12 0
29JUN26 50.00 P 1.50 1.50 1.50 1.53 -0.29 36 2 24 +2
29JUN26 52.50 P 0.00 0.00 0.00 2.29 -0.32 36 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.23 -0.42 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.38 -0.55 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 5.71 -0.71 34 0 613 0
29JUN26 62.50 P 7.41 7.41 7.29 7.29 -0.80 33 30 580 0
29JUN26 65.00 P 0.00 0.00 0.00 9.44 -0.49 36 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 11.61 -0.60 38 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.95 -1.15 30 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 15.87 -0.26 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.61 -0.83 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.23 -0.99 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.55 -1.03 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.81 -1.48 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.71 -0.76 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.40 -1.12 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.11 -0.79 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.66 -1.19 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 37.04 -1.18 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.26 -0.17 38 0 32 0
29SEP26 45.00 P 0.00 0.00 0.00 1.52 -0.15 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.76 -0.24 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.04 -0.24 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.32 -0.30 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.65 -0.32 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.00 -0.32 38 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 3.99 -0.40 38 0 16 0
29SEP26 55.00 P 0.00 0.00 0.00 5.14 -0.49 38 0 413 0
29SEP26 57.50 P 0.00 0.00 0.00 6.44 -0.60 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 7.92 -0.65 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.53 -0.73 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 11.30 -0.51 40 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 13.07 -0.96 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.03 -1.03 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.81 -0.91 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.15 -1.25 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.36 -1.03 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.73 -1.25 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.06 -1.21 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.37 -1.00 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.67 -0.83 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.01 -1.04 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.46 -0.81 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.76 -0.91 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.87 -0.22 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.15 -0.22 37 0 514 0
30DEC26 46.00 P 0.00 0.00 0.00 2.43 -0.23 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.73 -0.28 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.08 -0.29 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.43 -0.30 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.79 -0.36 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.86 -0.39 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 6.06 -0.47 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.37 -0.57 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 8.86 -0.59 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.46 -0.68 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 12.10 -0.81 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 14.00 -0.79 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.90 -0.55 39 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 17.92 -0.91 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.95 -0.79 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.18 -0.82 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.38 -0.94 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.56 -0.73 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.60 -1.23 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.10 -0.73 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.47 -1.15 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.67 -0.98 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.42 -0.26 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.70 -0.30 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.10 -0.35 37 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 3.45 -0.35 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.81 -0.36 37 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 4.17 -0.43 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.60 -0.44 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 5.69 -0.50 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.94 -0.55 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.27 -0.62 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.77 -0.63 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.34 -0.69 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 13.04 -0.77 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.82 -0.85 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.70 -0.73 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.62 -0.77 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.70 -0.71 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.77 -1.04 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.94 -0.96 40 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.08 -0.99 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.19 -0.80 40 0 0 0
TOTAL PUT 586 9,694 -109
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$ 61.80
06MAR26 45.00 C 0.00 0.00 0.00 16.80 -0.17 0 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 15.80 -0.14 0 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 14.80 -0.14 0 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 13.80 -0.11 0 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 12.80 -0.08 0 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 11.80 -0.05 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 9.30 +0.03 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 6.80 +0.10 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 4.30 +0.16 0 0 0 0
06MAR26 60.00 C 1.81 2.20 1.81 1.80 -0.01 0 6 0 -9
06MAR26 62.50 C 0.30 1.20 0.10 0.00 -0.41 0 325 33 -49
06MAR26 65.00 C 0.05 0.15 0.01 0.00 -0.04 0 205 216 +54
06MAR26 67.50 C 0.01 0.02 0.01 0.00 -0.01 0 155 198 +116
06MAR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 146 0
06MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
06MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
06MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
06MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
06MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 17.33 +0.33 170 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 16.30 +0.31 158 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 15.27 +0.31 146 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 14.24 +0.31 135 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 13.21 +0.31 124 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 12.18 +0.30 113 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 9.61 +0.28 87 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 7.09 +0.23 66 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 4.74 +0.13 54 0 0 0
13MAR26 60.00 C 3.12 3.12 2.83 2.77 0.00 50 2 1 +1
13MAR26 62.50 C 1.61 2.30 1.61 1.37 -0.09 49 119 76 +41
13MAR26 65.00 C 0.71 1.16 0.70 0.56 -0.10 48 250 246 +123
13MAR26 67.50 C 0.37 0.51 0.35 0.19 -0.07 48 49 149 +41
13MAR26 70.00 C 0.10 0.20 0.10 0.06 -0.03 49 15 26 +9
13MAR26 72.50 C 0.11 0.11 0.10 0.02 -0.01 51 2 17 -1
13MAR26 75.00 C 0.03 0.04 0.03 0.01 0.00 55 21 29 +21
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.37 +0.32 273 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 41.45 +0.51 270 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.50 +0.41 264 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 39.48 +0.53 252 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.48 +0.53 242 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.52 +0.44 236 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.52 +0.44 226 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.54 +0.48 219 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 34.51 +0.42 208 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 33.51 +0.55 200 0 0 0
30MAR26 30.00 C 32.77 32.87 32.77 32.46 +0.39 189 20 21 +20
30MAR26 31.00 C 0.00 0.00 0.00 31.47 +0.38 182 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.55 +0.44 180 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.44 +0.42 166 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.54 +0.47 165 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 27.52 +0.42 157 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 26.55 +0.51 152 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.44 +0.32 140 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.58 +0.45 141 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 23.50 +0.40 131 0 35 0
30MAR26 40.00 C 22.79 22.90 22.79 22.52 +0.41 126 20 65 +20
30MAR26 41.00 C 0.00 0.00 0.00 21.50 +0.38 119 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 20.47 +0.47 112 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 19.44 +0.32 105 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 18.41 +0.32 98 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 17.39 +0.30 92 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 16.37 +0.30 86 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 15.35 +0.30 80 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 14.33 +0.29 74 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 13.32 +0.28 69 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 12.33 +0.28 65 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 9.91 +0.24 56 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 7.66 +0.19 51 0 637 0
30MAR26 57.50 C 0.00 0.00 0.00 5.66 +0.13 48 0 126 0
30MAR26 60.00 C 4.50 4.74 4.50 3.99 +0.08 47 2 300 0
30MAR26 62.50 C 2.81 3.31 2.65 2.67 +0.03 46 15 116 +4
30MAR26 65.00 C 2.35 2.35 1.91 1.70 +0.01 46 11 207 +1
30MAR26 67.50 C 1.20 1.62 1.20 1.02 -0.02 45 29 885 +3
30MAR26 70.00 C 0.74 1.07 0.74 0.59 -0.02 45 80 1,863 +1
30MAR26 72.50 C 0.51 0.72 0.51 0.32 -0.02 45 18 434 +7
30MAR26 75.00 C 0.36 0.45 0.34 0.17 -0.01 45 21 1,101 +3
30MAR26 77.50 C 0.28 0.29 0.25 0.09 -0.01 46 4 301 0
30MAR26 80.00 C 0.20 0.21 0.19 0.04 -0.01 45 8 977 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 194 0
30MAR26 85.00 C 0.13 0.13 0.13 0.01 -0.01 46 1 834 +1
30MAR26 87.50 C 0.09 0.09 0.09 0.01 0.00 49 3 356 -3
30MAR26 90.00 C 0.06 0.06 0.06 0.01 0.00 53 1 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 102 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 17.59 +0.29 65 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.61 +0.29 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.64 +0.28 59 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.68 +0.27 56 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 13.75 +0.27 54 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 12.83 +0.25 52 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 10.66 +0.23 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.67 +0.21 48 0 10 0
29APR26 57.50 C 0.00 0.00 0.00 6.91 +0.18 46 0 0 0
29APR26 60.00 C 5.20 5.87 5.20 5.39 +0.13 46 13 11 +10
29APR26 62.50 C 4.50 4.68 4.50 4.12 +0.11 45 38 110 +22
29APR26 65.00 C 3.31 3.88 3.31 3.09 +0.08 45 8 192 -1
29APR26 67.50 C 2.83 2.83 2.63 2.27 +0.06 45 45 533 0
29APR26 70.00 C 1.85 2.23 1.85 1.63 +0.04 45 114 280 -19
29APR26 72.50 C 1.49 1.87 1.49 1.16 +0.03 45 66 161 -44
29APR26 75.00 C 1.29 1.35 1.18 0.80 +0.01 44 111 924 +110
29APR26 77.50 C 1.02 1.02 0.91 0.55 +0.01 44 48 219 +32
29APR26 80.00 C 0.81 0.82 0.81 0.37 0.00 44 2 263 -1
29APR26 82.50 C 0.61 0.61 0.61 0.25 0.00 44 1 139 +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 44 0 165 0
29APR26 90.00 C 0.00 0.00 0.00 0.07 0.00 44 0 174 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 0.00 45 0 123 0
29APR26 95.00 C 0.24 0.24 0.24 0.03 0.00 45 3 336 0
29APR26 97.50 C 0.21 0.21 0.21 0.02 0.00 45 2 101 +2
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 585 0
29APR26 102.50 C 0.19 0.19 0.19 0.01 0.00 46 2 21 -2
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 62 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 65 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 68 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 17.91 +0.29 57 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.98 +0.29 55 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.06 +0.28 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.17 +0.28 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.29 +0.27 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.44 +0.28 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.43 +0.30 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.60 +0.30 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.96 +0.29 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.52 +0.18 46 0 24 0
28MAY26 62.50 C 5.84 5.84 5.48 5.28 +0.16 46 38 277 +9
28MAY26 65.00 C 5.00 5.00 4.55 4.23 +0.14 46 6 7 -2
28MAY26 67.50 C 3.55 3.55 3.55 3.35 +0.12 45 4 20 0
28MAY26 70.00 C 0.00 0.00 0.00 2.62 +0.09 45 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 2.04 +0.08 45 0 165 0
28MAY26 75.00 C 2.09 2.09 2.09 1.57 +0.07 45 20 93 -20
28MAY26 77.50 C 0.00 0.00 0.00 1.20 +0.05 45 0 53 0
28MAY26 80.00 C 1.57 1.57 1.57 0.91 +0.04 45 1 1,543 +1
28MAY26 82.50 C 0.00 0.00 0.00 0.68 +0.03 45 0 34 0
28MAY26 85.00 C 1.05 1.12 1.05 0.51 +0.03 45 7 53 +7
28MAY26 87.50 C 0.88 0.88 0.88 0.38 +0.02 45 30 66 +30
28MAY26 90.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 0.00 45 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 0.00 45 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 0.00 45 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 +0.01 46 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 32.93 +0.53 95 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.92 +0.48 91 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.90 +0.41 87 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 29.94 +0.44 84 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.94 +0.41 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.94 +0.38 77 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.94 +0.36 74 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 25.94 +0.32 71 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.95 +0.31 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.96 +0.31 65 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.99 +0.31 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.03 +0.31 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.07 +0.31 58 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 20.14 +0.33 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.21 +0.34 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 18.31 +0.35 54 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 17.42 +0.32 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.55 +0.35 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.71 +0.40 51 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 14.88 +0.42 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.08 +0.42 49 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 12.18 +0.40 48 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 10.45 +0.40 47 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 8.90 +0.36 46 0 55 0
29JUN26 60.00 C 7.95 7.95 7.95 7.51 +0.26 46 1 43 0
29JUN26 62.50 C 6.61 6.76 6.55 6.29 +0.24 46 95 305 +44
29JUN26 65.00 C 5.55 5.58 5.55 5.23 +0.22 45 34 119 +34
29JUN26 67.50 C 0.00 0.00 0.00 4.32 +0.20 45 0 220 0
29JUN26 70.00 C 3.85 3.85 3.85 3.55 +0.18 45 150 578 +117
29JUN26 72.50 C 0.00 0.00 0.00 2.90 +0.17 45 0 386 0
29JUN26 75.00 C 0.00 0.00 0.00 2.35 +0.14 45 0 193 0
29JUN26 77.50 C 2.50 2.54 2.50 1.90 +0.13 45 22 865 -20
29JUN26 80.00 C 0.00 0.00 0.00 1.53 +0.11 45 0 546 0
29JUN26 82.50 C 2.03 2.03 2.03 1.22 +0.09 45 2 91 -2
29JUN26 85.00 C 1.72 1.72 1.72 0.98 +0.08 45 3 230 +2
29JUN26 87.50 C 0.00 0.00 0.00 0.78 +0.07 45 0 232 0
29JUN26 90.00 C 1.28 1.35 1.28 0.62 +0.06 45 2 1,428 -1
29JUN26 92.50 C 1.20 1.20 1.20 0.49 +0.05 45 3 301 0
29JUN26 95.00 C 1.00 1.05 1.00 0.38 +0.04 45 4 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.30 +0.03 45 0 47 0
29JUN26 100.00 C 0.80 0.80 0.80 0.24 +0.03 45 1 318 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.19 +0.03 45 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 48 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 23.77 +0.42 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.89 +0.45 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.02 +0.46 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.17 +0.49 51 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 20.34 +0.51 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 19.52 +0.51 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 18.73 +0.52 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.95 +0.55 49 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 17.20 +0.57 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.46 +0.56 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.70 +0.51 47 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 14.06 +0.53 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 12.47 +0.45 46 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 11.08 +0.40 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 9.78 +0.30 46 0 106 0
29SEP26 62.50 C 0.00 0.00 0.00 8.61 +0.29 46 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 7.56 +0.27 45 0 563 0
29SEP26 67.50 C 7.09 7.09 7.09 6.62 +0.26 45 18 297 +18
29SEP26 70.00 C 0.00 0.00 0.00 5.78 +0.24 45 0 573 0
29SEP26 72.50 C 0.00 0.00 0.00 5.04 +0.23 45 0 166 0
29SEP26 75.00 C 0.00 0.00 0.00 4.39 +0.22 45 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 3.81 +0.20 45 0 89 0
29SEP26 80.00 C 0.00 0.00 0.00 3.31 +0.19 45 0 2,403 0
29SEP26 82.50 C 0.00 0.00 0.00 2.86 +0.17 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.48 +0.16 45 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.14 +0.14 45 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 1.85 +0.13 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 1.59 +0.12 45 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.37 +0.10 45 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.18 +0.09 45 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 1.02 +0.09 45 0 71 0
29SEP26 102.50 C 0.00 0.00 0.00 0.88 +0.08 45 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 0.75 +0.07 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.65 +0.07 45 0 9 0
29SEP26 110.00 C 1.52 1.52 1.52 0.56 +0.06 45 10 77 +10
29SEP26 112.50 C 0.00 0.00 0.00 0.48 +0.05 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.41 +0.04 44 0 7 0
29SEP26 117.50 C 1.27 1.27 1.27 0.35 +0.04 44 1 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 24.61 +0.51 51 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.80 +0.55 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.96 +0.53 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 22.14 +0.50 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.38 +0.52 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.60 +0.51 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 19.86 +0.51 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.14 +0.47 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.45 +0.50 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 17.79 +0.52 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.13 +0.54 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 15.58 +0.52 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.16 +0.47 46 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 12.82 +0.37 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.58 +0.32 46 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 10.45 +0.32 46 0 42 0
30DEC26 65.00 C 10.19 10.19 10.19 9.41 +0.31 45 6 51 +6
30DEC26 67.50 C 0.00 0.00 0.00 8.47 +0.30 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 7.61 +0.28 45 0 613 0
30DEC26 72.50 C 0.00 0.00 0.00 6.84 +0.28 45 0 607 0
30DEC26 75.00 C 0.00 0.00 0.00 6.13 +0.26 45 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 5.50 +0.25 45 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 4.93 +0.24 45 0 12 0
30DEC26 82.50 C 5.45 5.45 5.45 4.41 +0.22 45 2 2 +2
30DEC26 85.00 C 0.00 0.00 0.00 3.95 +0.21 45 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 3.54 +0.20 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.16 +0.18 45 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 2.83 +0.18 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.53 +0.16 45 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.26 +0.15 45 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 2.02 +0.14 44 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.81 +0.13 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.62 +0.13 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.45 +0.12 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.29 +0.10 44 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.16 +0.10 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 +0.09 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.93 +0.09 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.83 +0.08 44 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 21.67 +0.55 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.95 +0.56 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 20.25 +0.53 47 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 19.60 +0.49 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.97 +0.53 46 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 18.34 +0.43 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.91 +0.43 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.57 +0.45 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.32 +0.39 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.13 +0.36 46 0 4 0
30MAR27 62.50 C 12.48 12.48 12.48 12.03 +0.35 46 1 1 +1
30MAR27 65.00 C 0.00 0.00 0.00 11.01 +0.34 45 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 10.07 +0.33 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.21 +0.32 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.42 +0.31 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.69 +0.30 45 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 7.03 +0.29 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.42 +0.28 45 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 5.86 +0.27 45 0 0 0
30MAR27 85.00 C 6.50 6.50 6.50 5.35 +0.26 45 2 8 +2
30MAR27 87.50 C 0.00 0.00 0.00 4.89 +0.25 45 0 3 0
30MAR27 90.00 C 0.00 0.00 0.00 4.46 +0.23 45 0 10 0
TOTAL CALL 2,299 38,358 +753
06MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
06MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 57.50 P 0.04 0.04 0.04 0.00 -0.02 0 1 23 +1
06MAR26 60.00 P 0.19 0.19 0.01 0.00 -0.24 0 37 126 +7
06MAR26 62.50 P 1.02 1.02 0.17 0.70 -0.66 0 239 0 -118
06MAR26 65.00 P 1.76 2.75 1.76 3.20 -0.33 0 22 0 -126
06MAR26 67.50 P 4.01 4.87 4.01 5.70 -0.30 0 8 0 -116
06MAR26 70.00 P 7.85 7.85 6.80 8.20 -0.30 0 59 0 -91
06MAR26 72.50 P 0.00 0.00 0.00 10.70 -0.30 0 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 13.20 -0.30 0 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 15.70 -0.30 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 18.20 -0.30 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 20.70 -0.30 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 23.20 -0.30 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 25.70 -0.30 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 28.20 -0.30 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 30.70 -0.30 0 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
13MAR26 52.50 P 0.05 0.05 0.05 0.01 -0.02 49 3 4 0
13MAR26 55.00 P 0.00 0.00 0.00 0.06 -0.08 47 0 6 0
13MAR26 57.50 P 0.28 0.28 0.25 0.28 -0.16 48 15 66 +1
13MAR26 60.00 P 0.90 0.94 0.59 0.83 -0.29 46 28 75 +2
13MAR26 62.50 P 1.92 1.92 1.42 1.94 -0.37 46 52 47 -14
13MAR26 65.00 P 3.00 3.40 2.90 3.61 -0.38 43 55 77 +52
13MAR26 67.50 P 4.60 4.60 4.60 5.86 -0.37 47 3 11 +3
13MAR26 70.00 P 7.10 7.75 7.10 8.23 -0.33 47 13 13 +13
13MAR26 72.50 P 0.00 0.00 0.00 10.70 -0.31 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 13.20 -0.30 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 15.70 -0.30 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 18.20 -0.30 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 20.70 -0.30 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 23.20 -0.30 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 25.70 -0.30 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 28.20 -0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 689 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 29 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 148 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 660 0
30MAR26 52.50 P 0.25 0.25 0.22 0.24 -0.06 45 33 375 +32
30MAR26 55.00 P 0.55 0.56 0.38 0.53 -0.11 44 39 1,008 +26
30MAR26 57.50 P 0.98 1.00 0.81 1.07 -0.16 44 95 597 +25
30MAR26 60.00 P 2.20 2.20 1.45 1.92 -0.20 44 58 977 +16
30MAR26 62.50 P 3.22 3.22 2.52 3.10 -0.26 43 285 1,337 -184
30MAR26 65.00 P 4.21 4.42 4.21 4.61 -0.29 42 3 1,362 +1
30MAR26 67.50 P 0.00 0.00 0.00 6.40 -0.30 41 0 532 0
30MAR26 70.00 P 9.28 9.28 8.14 8.42 -0.33 37 3 2,258 0
30MAR26 72.50 P 10.30 10.30 10.30 10.93 -0.09 45 1 331 -1
30MAR26 75.00 P 0.00 0.00 0.00 13.29 -0.31 45 0 186 0
30MAR26 77.50 P 0.00 0.00 0.00 15.73 -0.30 45 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 18.20 -0.30 0 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 20.70 -0.30 0 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 23.20 -0.30 0 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 25.70 -0.30 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 28.20 -0.30 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.70 -0.30 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.20 -0.30 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.70 -0.30 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.20 -0.30 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.70 -0.30 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 43.20 -0.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 45.70 -0.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.20 -0.30 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 50.70 -0.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.20 -0.30 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 55.70 -0.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 58.20 -0.30 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 60.70 -0.30 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 63.20 -0.30 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 65.70 -0.30 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 68.20 -0.30 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 70.70 -0.30 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 73.20 -0.30 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 75.70 -0.30 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 78.20 -0.30 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 24 0
29APR26 49.00 P 0.30 0.35 0.30 0.36 -0.03 44 4 7 0
29APR26 50.00 P 0.00 0.00 0.00 0.45 -0.05 43 0 69 0
29APR26 52.50 P 0.66 0.66 0.66 0.82 -0.08 43 15 26 -3
29APR26 55.00 P 1.04 1.25 1.04 1.38 -0.09 43 31 190 +31
29APR26 57.50 P 1.97 1.97 1.97 2.13 -0.13 43 1 332 0
29APR26 60.00 P 2.90 2.90 2.70 3.12 -0.17 43 2 382 +1
29APR26 62.50 P 3.88 4.08 3.88 4.35 -0.19 43 2 298 +1
29APR26 65.00 P 0.00 0.00 0.00 5.80 -0.22 42 0 536 0
29APR26 67.50 P 0.00 0.00 0.00 7.46 -0.28 41 0 492 0
29APR26 70.00 P 0.00 0.00 0.00 9.32 -0.40 41 0 497 0
29APR26 72.50 P 0.00 0.00 0.00 11.30 -0.43 39 0 381 0
29APR26 75.00 P 0.00 0.00 0.00 13.52 -0.45 39 0 1,079 0
29APR26 77.50 P 0.00 0.00 0.00 15.73 -0.54 33 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 18.39 -0.23 44 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 20.79 -0.30 44 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 23.23 -0.30 44 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 25.70 -0.30 0 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 28.20 -0.30 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.70 -0.30 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.20 -0.30 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.70 -0.30 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.20 -0.30 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.70 -0.30 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.20 -0.30 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.70 -0.30 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.20 -0.30 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.70 -0.30 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 53.20 -0.30 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 55.70 -0.30 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 58.20 -0.30 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 60.70 -0.30 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 63.20 -0.30 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.70 -0.30 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 68.20 -0.30 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.70 -0.30 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 73.20 -0.30 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 75.70 -0.30 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 78.20 -0.30 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.62 -0.03 44 0 21 0
28MAY26 49.00 P 0.00 0.00 0.00 0.77 -0.03 44 0 34 0
28MAY26 50.00 P 0.68 0.68 0.64 0.93 -0.04 44 66 98 +21
28MAY26 52.50 P 1.17 1.29 1.17 1.45 -0.06 44 30 212 +17
28MAY26 55.00 P 1.64 1.93 1.64 2.15 -0.07 44 31 308 -29
28MAY26 57.50 P 2.46 2.54 2.45 3.02 -0.10 44 45 301 +11
28MAY26 60.00 P 3.37 3.37 3.37 4.08 -0.12 43 1 106 +1
28MAY26 62.50 P 0.00 0.00 0.00 5.33 -0.14 43 0 550 0
28MAY26 65.00 P 6.26 6.26 6.26 6.75 -0.17 43 15 454 +15
28MAY26 67.50 P 0.00 0.00 0.00 8.38 -0.22 42 0 169 0
28MAY26 70.00 P 0.00 0.00 0.00 10.22 -0.31 43 0 207 0
28MAY26 72.50 P 0.00 0.00 0.00 12.17 -0.40 43 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 14.12 -0.56 41 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 16.38 -0.42 42 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 18.61 -0.42 42 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 20.87 -0.44 40 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.43 -0.23 45 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 25.82 -0.22 44 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.26 -0.28 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.72 -0.29 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.20 -0.30 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.70 -0.30 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.20 -0.30 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.70 -0.30 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 43.20 -0.30 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 45.70 -0.30 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 48.20 -0.30 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 50.70 -0.30 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 53.20 -0.30 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 55.70 -0.30 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 58.20 -0.30 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 60.70 -0.30 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 63.20 -0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 44 0 79 0
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 0.07 +0.01 45 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 0.12 0.12 0.12 0.12 0.00 45 10 102 +10
29JUN26 39.00 P 0.15 0.15 0.15 0.15 0.00 44 15 17 +15
29JUN26 40.00 P 0.00 0.00 0.00 0.20 0.00 45 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.33 +0.02 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.49 +0.01 44 0 28 0
29JUN26 45.00 P 0.51 0.51 0.51 0.60 +0.01 44 15 74 -15
29JUN26 46.00 P 0.00 0.00 0.00 0.72 0.00 44 0 70 0
29JUN26 47.00 P 0.00 0.00 0.00 0.87 0.00 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.02 0.00 44 0 114 0
29JUN26 49.00 P 0.89 0.96 0.89 1.22 0.00 44 171 223 +128
29JUN26 50.00 P 1.06 1.07 1.06 1.43 0.00 44 25 800 +25
29JUN26 52.50 P 1.60 1.60 1.60 2.05 -0.01 44 17 354 0
29JUN26 55.00 P 2.32 2.47 2.32 2.84 -0.01 44 5 339 +5
29JUN26 57.50 P 3.42 3.46 3.37 3.79 -0.03 43 37 360 +37
29JUN26 60.00 P 4.35 4.35 4.10 4.90 -0.04 43 2 526 0
29JUN26 62.50 P 5.84 5.95 5.82 6.16 -0.06 43 78 573 +78
29JUN26 65.00 P 0.00 0.00 0.00 7.56 -0.09 43 0 238 0
29JUN26 67.50 P 0.00 0.00 0.00 9.15 -0.28 42 0 533 0
29JUN26 70.00 P 10.80 10.80 10.80 11.00 -0.15 43 1 1,485 +1
29JUN26 72.50 P 0.00 0.00 0.00 12.94 -0.18 44 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 14.95 -0.22 44 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 17.03 -0.35 44 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 19.19 -0.43 44 0 701 0
29JUN26 82.50 P 0.00 0.00 0.00 21.36 -0.43 43 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 23.57 -0.50 42 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 25.82 -0.52 39 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 28.43 -0.26 44 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 30.82 -0.27 44 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 33.26 -0.28 44 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 35.72 -0.29 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.20 -0.30 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.70 -0.30 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.20 -0.30 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.70 -0.30 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.20 -0.30 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.70 -0.30 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 53.20 -0.30 0 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 55.70 -0.30 0 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 58.20 -0.30 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 60.70 -0.30 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.20 -0.30 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.70 -0.30 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.20 -0.30 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.70 -0.30 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.20 -0.30 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.70 -0.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.20 -0.30 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.68 +0.01 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.80 +0.02 44 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.95 +0.02 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.11 +0.02 44 0 24 0
29SEP26 44.00 P 0.00 0.00 0.00 1.26 +0.02 44 0 5 0
29SEP26 45.00 P 1.20 1.20 1.20 1.47 +0.02 44 1 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.68 +0.02 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.89 +0.02 44 0 24 0
29SEP26 48.00 P 1.64 1.64 1.64 2.15 +0.02 44 14 33 +14
29SEP26 49.00 P 1.87 1.88 1.87 2.43 +0.02 44 34 109 +34
29SEP26 50.00 P 2.14 2.24 2.14 2.70 +0.02 44 28 281 +16
29SEP26 52.50 P 2.92 2.94 2.92 3.52 +0.02 44 22 719 +3
29SEP26 55.00 P 3.73 4.02 3.73 4.45 +0.01 43 33 431 +31
29SEP26 57.50 P 0.00 0.00 0.00 5.49 +0.01 43 0 314 0
29SEP26 60.00 P 0.00 0.00 0.00 6.70 -0.01 43 0 177 0
29SEP26 62.50 P 0.00 0.00 0.00 7.99 -0.03 43 0 620 0
29SEP26 65.00 P 9.05 9.05 9.05 9.42 -0.08 43 6 254 -6
29SEP26 67.50 P 0.00 0.00 0.00 11.04 -0.19 43 0 183 0
29SEP26 70.00 P 13.11 13.11 13.11 12.81 -0.24 44 1 122 0
29SEP26 72.50 P 0.00 0.00 0.00 14.63 -0.34 44 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 16.73 -0.16 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 18.72 -0.22 45 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 20.75 -0.27 46 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 22.84 -0.27 46 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 24.96 -0.36 46 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.16 -0.36 46 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 29.32 -0.44 46 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 31.57 -0.41 46 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 33.95 -0.38 46 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 36.22 -0.47 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.56 -0.44 46 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 40.93 -0.45 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.28 -0.44 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.75 -0.39 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.22 -0.35 44 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 50.70 -0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.20 -0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 55.70 -0.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.20 -0.30 0 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.25 +0.03 44 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.41 +0.03 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.61 +0.03 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.83 +0.03 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.05 +0.04 44 0 2 0
30DEC26 45.00 P 1.83 1.86 1.83 2.28 +0.03 44 6 29 +6
30DEC26 46.00 P 1.89 1.89 1.89 2.56 +0.03 44 1 5 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.84 +0.04 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.12 +0.04 43 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 3.44 +0.04 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.78 +0.03 43 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.66 +0.03 43 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.71 +0.03 43 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.81 +0.02 43 0 43 0
30DEC26 60.00 P 0.00 0.00 0.00 8.06 +0.02 43 0 159 0
30DEC26 62.50 P 0.00 0.00 0.00 9.38 +0.01 43 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 10.82 -0.06 43 0 51 0
30DEC26 67.50 P 0.00 0.00 0.00 12.42 -0.16 43 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 14.20 -0.18 43 0 638 0
30DEC26 72.50 P 0.00 0.00 0.00 16.08 -0.20 44 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 18.02 -0.21 45 0 27 0
30DEC26 77.50 P 19.57 19.57 19.57 19.97 -0.21 45 2 8 +2
30DEC26 80.00 P 0.00 0.00 0.00 21.98 -0.20 46 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 24.05 -0.20 46 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.05 -0.36 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.23 -0.32 46 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 30.41 -0.25 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.62 -0.32 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.84 -0.31 47 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 37.06 -0.27 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.30 -0.41 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.63 -0.38 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.01 -0.31 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.33 -0.48 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.74 -0.38 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.06 -0.47 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 53.45 -0.42 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 55.88 -0.47 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 58.29 -0.45 47 0 16 0
30MAR27 45.00 P 2.21 2.21 2.21 3.07 +0.06 44 1 2 +1
30MAR27 46.00 P 0.00 0.00 0.00 3.35 +0.05 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.65 +0.05 44 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.00 +0.05 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.36 +0.06 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.71 +0.05 43 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 5.69 +0.05 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.76 +0.05 43 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 7.93 +0.04 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.20 +0.05 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 10.53 +0.03 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 11.99 -0.01 43 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 13.62 -0.09 43 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 15.35 -0.14 43 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 17.16 -0.18 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.05 -0.19 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.99 -0.22 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.97 -0.23 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.97 -0.26 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.03 -0.27 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.12 -0.28 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.26 -0.23 46 0 0 0
TOTAL PUT 1,820 37,458 -19
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$ 54.85
30MAR26 42.00 C 0.00 0.00 0.00 12.99 +0.99 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.10 +1.23 60 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.08 +1.18 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.03 +1.08 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.02 +1.00 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.08 +0.96 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.17 +0.91 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.30 +0.85 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.63 +0.84 44 0 15 0
30MAR26 52.50 C 3.10 3.70 3.10 3.70 +0.60 41 2 38 0
30MAR26 55.00 C 1.75 2.40 1.75 2.28 +0.42 41 138 334 +92
30MAR26 57.50 C 1.00 1.40 1.00 1.29 +0.22 40 212 602 -30
30MAR26 60.00 C 0.57 0.76 0.57 0.67 +0.11 40 69 730 +40
30MAR26 62.50 C 0.31 0.40 0.30 0.32 +0.05 40 20 718 +1
30MAR26 65.00 C 0.17 0.17 0.17 0.14 +0.02 40 4 1,012 +1
30MAR26 67.50 C 0.10 0.10 0.09 0.06 +0.01 40 6 805 +4
30MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1,779 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 347 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 1 179 -1
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 13.38 +0.98 51 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.46 +0.93 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.55 +0.93 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.74 +1.21 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.61 +0.90 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.79 +0.86 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.00 +0.81 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.25 +0.76 43 0 0 0
29APR26 50.00 C 6.65 6.65 6.65 6.73 +0.78 45 15 45 +15
29APR26 52.50 C 4.79 4.79 4.70 5.08 +0.66 44 5 61 +5
29APR26 55.00 C 3.63 3.78 3.63 3.71 +0.50 43 43 121 -6
29APR26 57.50 C 2.73 2.79 2.64 2.65 +0.35 43 163 531 +159
29APR26 60.00 C 0.00 0.00 0.00 1.86 +0.26 43 0 272 0
29APR26 62.50 C 1.18 1.31 1.18 1.27 +0.19 43 62 310 +31
29APR26 65.00 C 0.80 0.97 0.80 0.84 +0.13 43 39 427 +35
29APR26 67.50 C 0.53 0.53 0.53 0.54 +0.08 43 3 247 0
29APR26 70.00 C 0.00 0.00 0.00 0.34 +0.05 43 0 216 0
29APR26 72.50 C 0.00 0.00 0.00 0.21 +0.03 43 0 322 0
29APR26 75.00 C 0.25 0.26 0.24 0.13 +0.02 43 101 225 +75
29APR26 77.50 C 0.20 0.20 0.20 0.08 +0.01 43 100 126 +89
29APR26 80.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 101 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 43 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 44 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.72 +0.95 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.83 +0.98 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.91 +0.89 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.12 +0.96 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.46 +1.16 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.68 +1.11 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.66 +0.78 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.96 +0.74 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.37 +0.78 43 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 5.81 +0.66 42 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 4.50 +0.51 42 0 21 0
28MAY26 57.50 C 0.00 0.00 0.00 3.46 +0.40 42 0 65 0
28MAY26 60.00 C 0.00 0.00 0.00 2.63 +0.31 42 0 200 0
28MAY26 62.50 C 0.00 0.00 0.00 1.99 +0.23 43 0 104 0
28MAY26 65.00 C 0.00 0.00 0.00 1.49 +0.20 43 0 155 0
28MAY26 67.50 C 0.98 1.20 0.97 1.08 +0.15 43 55 112 +25
28MAY26 70.00 C 0.00 0.00 0.00 0.78 +0.11 43 0 20 0
28MAY26 72.50 C 0.61 0.64 0.61 0.55 +0.08 43 45 90 +15
28MAY26 75.00 C 0.00 0.00 0.00 0.39 +0.06 43 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.27 +0.04 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.19 +0.03 43 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.90 +1.03 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.23 +1.07 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.21 +0.88 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.57 +1.07 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.80 +1.08 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.03 +1.11 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.32 +1.07 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.38 +0.76 42 0 0 0
29JUN26 50.00 C 7.50 7.50 7.50 7.86 +0.77 43 3 145 +3
29JUN26 52.50 C 6.38 6.43 6.38 6.39 +0.67 42 2 196 -2
29JUN26 55.00 C 0.00 0.00 0.00 5.15 +0.56 42 0 145 0
29JUN26 57.50 C 0.00 0.00 0.00 4.12 +0.46 42 0 47 0
29JUN26 60.00 C 3.20 3.40 3.20 3.28 +0.39 43 4 276 +4
29JUN26 62.50 C 0.00 0.00 0.00 2.55 +0.31 42 0 96 0
29JUN26 65.00 C 0.00 0.00 0.00 1.98 +0.26 42 0 711 0
29JUN26 67.50 C 0.00 0.00 0.00 1.53 +0.23 42 0 50 0
29JUN26 70.00 C 0.00 0.00 0.00 1.16 +0.17 42 0 2,083 0
29JUN26 72.50 C 0.00 0.00 0.00 0.87 +0.12 42 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.66 +0.10 42 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.50 +0.09 42 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.36 +0.05 42 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.27 +0.05 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.04 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 15.05 +1.13 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.30 +1.12 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.57 +0.97 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.87 +0.99 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.22 +0.99 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.57 +0.95 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.94 +0.92 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.34 +0.90 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.72 +0.75 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.40 +0.74 44 0 14 0
29SEP26 55.00 C 7.33 7.33 7.33 7.17 +0.71 44 10 61 +10
29SEP26 57.50 C 0.00 0.00 0.00 6.07 +0.44 43 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 5.31 +0.53 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.53 +0.47 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.77 +0.37 43 1,500 1,533 +1,497
29SEP26 67.50 C 0.00 0.00 0.00 3.27 +0.39 44 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 2.75 +0.34 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 2.33 +0.31 43 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 1.94 +0.25 43 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.65 +0.24 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.36 +0.18 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.16 +0.21 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.93 +0.14 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.78 +0.12 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.67 +0.13 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.54 +0.09 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.47 +0.09 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.38 +0.06 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.32 +0.06 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.27 +0.06 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 +0.04 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 +0.03 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 16.26 +1.03 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.56 +0.99 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.90 +0.99 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.25 +0.99 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.63 +0.96 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.99 +0.90 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.41 +0.86 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.89 +0.89 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.26 +0.80 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.03 +0.75 45 0 0 0
30DEC26 55.00 C 9.09 9.09 9.09 8.85 +0.65 44 10 35 +10
30DEC26 57.50 C 0.00 0.00 0.00 7.91 +0.61 44 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 6.96 +0.54 44 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 6.18 +0.52 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 5.38 +0.38 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 4.77 +0.42 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.22 +0.37 44 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 3.75 +0.40 44 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 3.27 +0.32 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.90 +0.32 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.53 +0.28 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.23 +0.31 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.90 +0.24 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.65 +0.18 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.46 +0.18 43 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 17.34 +1.00 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.72 +1.02 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.09 +1.00 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.46 +0.96 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.89 +0.97 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.31 +0.91 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.79 +0.94 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.24 +0.91 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.58 +0.79 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.39 +0.75 45 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 10.33 +0.63 45 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 9.35 +0.68 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.46 +0.57 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.63 +0.36 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.89 +0.39 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.25 +0.40 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.62 +0.34 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.06 +0.26 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.57 +0.25 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.09 +0.23 44 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.70 +0.19 44 0 0 0
TOTAL CALL 2,612 25,607 +2,072
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 179 0
30MAR26 44.00 P 0.11 0.11 0.11 0.03 -0.04 40 1 16 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.06 41 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.09 41 0 86 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 -0.14 40 0 47 0
30MAR26 48.00 P 0.41 0.41 0.41 0.25 -0.19 40 15 269 +15
30MAR26 49.00 P 0.68 0.68 0.47 0.38 -0.26 40 68 268 -17
30MAR26 50.00 P 0.83 0.83 0.55 0.55 -0.33 40 74 582 +31
30MAR26 52.50 P 1.60 1.60 1.13 1.22 -0.53 40 150 791 +104
30MAR26 55.00 P 2.60 2.60 2.08 2.26 -0.75 39 45 484 -4
30MAR26 57.50 P 0.00 0.00 0.00 3.78 -0.92 39 0 1,112 0
30MAR26 60.00 P 0.00 0.00 0.00 5.63 -1.07 38 0 1,092 0
30MAR26 62.50 P 8.51 8.51 8.51 7.89 -1.05 40 1 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 10.27 -1.01 43 1 618 -1
30MAR26 67.50 P 0.00 0.00 0.00 12.66 -1.10 40 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 15.15 -1.10 0 0 1,355 0
30MAR26 72.50 P 0.00 0.00 0.00 17.65 -1.10 0 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 20.15 -1.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.65 -1.10 0 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 25.15 -1.10 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.65 -1.10 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.15 -1.10 0 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 32.65 -1.10 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 35.15 -1.10 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.65 -1.10 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.15 -1.10 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 42.65 -1.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 45.17 -1.08 103 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 47.65 -1.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 50.15 -1.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 52.65 -1.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 55.15 -1.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 57.65 -1.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 60.15 -1.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 62.65 -1.10 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.17 -0.09 43 0 8 0
29APR26 43.00 P 0.44 0.44 0.44 0.25 -0.11 43 25 41 +14
29APR26 44.00 P 0.00 0.00 0.00 0.34 -0.13 43 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.45 -0.18 43 0 46 0
29APR26 46.00 P 0.00 0.00 0.00 0.60 -0.22 43 0 40 0
29APR26 47.00 P 0.00 0.00 0.00 0.78 -0.25 43 0 75 0
29APR26 48.00 P 1.01 1.04 1.01 0.99 -0.31 43 17 123 +17
29APR26 49.00 P 0.00 0.00 0.00 1.26 -0.34 43 0 176 0
29APR26 50.00 P 1.58 1.58 1.50 1.55 -0.39 43 32 571 +31
29APR26 52.50 P 2.61 2.61 2.45 2.40 -0.52 42 30 519 +5
29APR26 55.00 P 3.79 3.79 3.41 3.53 -0.68 42 144 885 +131
29APR26 57.50 P 5.91 5.91 4.85 4.98 -0.81 41 68 317 +51
29APR26 60.00 P 0.00 0.00 0.00 6.68 -0.94 41 0 3,658 0
29APR26 62.50 P 0.00 0.00 0.00 8.68 -0.94 42 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 10.75 -0.99 42 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 12.97 -1.09 42 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 15.24 -1.15 39 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 17.78 -1.07 45 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 20.19 -1.13 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.71 -1.04 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.21 -1.04 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 27.69 -1.06 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.19 -1.06 59 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 32.71 -1.04 64 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 35.20 -1.05 66 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 37.71 -1.04 70 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 40.21 -1.09 73 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 42.71 -1.04 76 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 45.19 -1.06 77 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 47.69 -1.06 79 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 50.21 -1.04 84 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 52.71 -1.04 87 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 55.19 -1.06 87 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.42 -0.12 42 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.54 -0.16 43 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.70 -0.18 43 0 41 0
28MAY26 45.00 P 0.00 0.00 0.00 0.87 -0.22 43 0 45 0
28MAY26 46.00 P 1.28 1.29 1.28 1.08 -0.25 43 30 133 +30
28MAY26 47.00 P 1.51 1.51 1.51 1.31 -0.29 43 15 178 +15
28MAY26 48.00 P 0.00 0.00 0.00 1.59 -0.32 43 0 102 0
28MAY26 49.00 P 0.00 0.00 0.00 1.89 -0.37 43 0 54 0
28MAY26 50.00 P 2.64 2.64 2.64 2.24 -0.40 43 1 70 +1
28MAY26 52.50 P 3.59 3.59 3.12 3.21 -0.51 43 22 217 +8
28MAY26 55.00 P 4.52 4.52 4.52 4.42 -0.62 43 15 673 0
28MAY26 57.50 P 6.47 6.47 5.83 5.90 -0.75 43 45 200 +45
28MAY26 60.00 P 0.00 0.00 0.00 7.66 -0.61 44 0 191 0
28MAY26 62.50 P 0.00 0.00 0.00 9.22 -1.05 41 0 379 0
28MAY26 65.00 P 0.00 0.00 0.00 11.23 -1.20 41 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 13.57 -1.03 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.79 -1.07 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.08 -1.02 45 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 20.53 -0.97 48 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 22.91 -0.86 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.32 -0.94 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.76 -0.99 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.21 -1.04 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.78 -0.15 42 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.95 -0.19 42 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 1.17 -0.19 42 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 1.39 -0.25 42 0 68 0
29JUN26 46.00 P 0.00 0.00 0.00 1.67 -0.25 42 0 46 0
29JUN26 47.00 P 1.92 1.92 1.92 1.94 -0.28 42 15 126 +15
29JUN26 48.00 P 0.00 0.00 0.00 2.24 -0.33 42 0 86 0
29JUN26 49.00 P 2.97 2.97 2.97 2.57 -0.36 42 15 299 0
29JUN26 50.00 P 0.00 0.00 0.00 2.93 -0.41 42 2 321 -2
29JUN26 52.50 P 0.00 0.00 0.00 3.98 -0.51 41 0 285 0
29JUN26 55.00 P 5.20 5.21 5.11 5.27 -0.58 41 225 475 +225
29JUN26 57.50 P 7.37 7.37 7.37 6.72 -0.70 41 15 875 +15
29JUN26 60.00 P 8.31 8.31 8.31 8.55 -0.73 43 15 3,221 0
29JUN26 62.50 P 0.00 0.00 0.00 10.12 -1.04 40 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 12.25 -0.93 42 1 903 0
29JUN26 67.50 P 0.00 0.00 0.00 14.15 -1.13 41 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 16.31 -1.15 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 18.53 -1.23 40 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 20.80 -1.26 40 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 23.24 -1.16 42 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 25.49 -1.25 39 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 27.99 -1.15 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 30.40 -1.16 42 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 32.82 -1.19 41 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 35.26 -1.14 40 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 37.71 -1.14 38 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 40.21 -1.10 42 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.71 -1.06 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.19 -1.06 46 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 47.69 -1.06 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 50.21 -1.04 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.71 -1.04 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.19 -1.06 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.65 -1.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.83 -0.18 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.09 -0.21 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.37 -0.24 43 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.70 -0.24 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.04 -0.25 43 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 3.36 -0.26 43 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.75 -0.33 43 2 79 +2
29SEP26 49.00 P 0.00 0.00 0.00 4.10 -0.33 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.56 -0.40 43 1,500 1,736 +1,353
29SEP26 52.50 P 0.00 0.00 0.00 5.69 -0.42 42 0 257 0
29SEP26 55.00 P 7.61 7.61 7.61 7.02 -0.53 42 15 274 +15
29SEP26 57.50 P 0.00 0.00 0.00 8.55 -0.57 43 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 10.15 -0.66 43 0 906 0
29SEP26 62.50 P 0.00 0.00 0.00 11.74 -0.94 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 13.60 -0.96 42 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 15.53 -1.07 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 17.54 -1.13 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 19.62 -1.04 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 21.78 -1.05 42 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 23.96 -1.18 42 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 26.21 -1.30 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 28.48 -1.20 41 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 30.80 -1.21 41 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 33.13 -1.32 40 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.61 -1.23 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.00 -1.22 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.40 -1.23 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.82 -1.21 41 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 45.26 -1.23 41 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 47.69 -1.22 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.22 -1.13 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.71 -1.12 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.19 -1.09 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.65 -1.10 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.74 -0.22 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.07 -0.20 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.36 -0.25 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.73 -0.24 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 4.09 -0.22 43 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 4.48 -0.24 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.88 -0.26 43 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 5.31 -0.28 43 0 2 0
30DEC26 50.00 P 6.19 6.19 5.71 5.73 -0.33 43 17 109 +15
30DEC26 52.50 P 0.00 0.00 0.00 6.97 -0.41 43 0 57 0
30DEC26 55.00 P 0.00 0.00 0.00 8.33 -0.45 43 0 769 0
30DEC26 57.50 P 0.00 0.00 0.00 9.81 -0.55 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 11.39 -0.60 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 13.10 -0.65 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 14.85 -0.74 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 16.73 -0.77 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 18.55 -0.93 42 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 20.67 -0.85 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 22.62 -0.99 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.80 -0.94 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.87 -1.07 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.09 -1.25 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.33 -1.16 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.61 -1.18 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.91 -1.21 41 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.51 -0.24 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.85 -0.26 44 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 4.20 -0.27 43 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.60 -0.29 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.01 -0.31 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.40 -0.35 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.86 -0.35 43 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.31 -0.38 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.76 -0.41 43 0 2 0
30MAR27 52.50 P 8.53 8.53 8.53 8.01 -0.43 43 15 95 +15
30MAR27 55.00 P 0.00 0.00 0.00 9.39 -0.69 43 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 10.88 -0.50 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.51 -0.56 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.18 -0.63 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 15.81 -0.78 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.73 -0.75 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.54 -0.89 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.48 -0.93 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.49 -0.94 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.54 -0.98 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.62 -1.01 42 0 0 0
TOTAL PUT 2,636 35,572 +2,129
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$ 20.66
30MAR26 12.50 C 0.00 0.00 0.00 8.18 -0.06 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.68 -0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.18 -0.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.68 -0.05 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.69 -0.04 50 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.19 -0.06 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.69 -0.05 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.19 -0.05 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.69 -0.06 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.20 -0.06 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.71 -0.06 29 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.24 -0.05 30 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.79 -0.05 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.35 -0.04 27 0 86 0
30MAR26 20.00 C 1.09 1.09 1.09 1.00 -0.09 28 26 438 0
30MAR26 21.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 600 0
30MAR26 22.00 C 0.00 0.00 0.00 0.21 0.00 30 0 494 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 30 0 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.72 -0.04 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.23 -0.04 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.74 -0.05 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.25 -0.05 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.77 -0.04 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.28 -0.06 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.82 -0.06 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.39 -0.06 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.99 -0.06 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.62 -0.06 28 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.28 -0.10 27 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 0.76 -0.04 27 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.44 -0.02 28 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 18 0
29APR26 24.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 0.00 29 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 28 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 33 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 4.81 -0.12 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.32 -0.13 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.85 -0.12 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.37 -0.06 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.93 -0.07 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.52 -0.06 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.14 -0.06 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.81 -0.08 27 0 45 0
28MAY26 20.00 C 0.00 0.00 0.00 1.48 -0.08 27 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.95 -0.07 26 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 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 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.26 -0.08 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.78 -0.12 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.29 -0.08 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.81 -0.08 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.33 -0.12 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.84 -0.13 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.37 -0.12 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.92 -0.11 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.42 -0.08 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.99 -0.09 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.59 -0.10 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.22 -0.10 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.88 -0.11 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.53 -0.12 26 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.08 -0.12 27 0 334 0
29JUN26 22.00 C 0.74 0.74 0.74 0.71 -0.05 27 15 183 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.44 -0.06 27 0 45 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 31.00 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 7.26 -0.09 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.79 -0.11 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.30 -0.08 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.82 -0.08 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.35 -0.11 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.87 -0.13 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.42 -0.11 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.97 -0.11 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.48 -0.16 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.08 -0.05 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.71 -0.04 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.36 -0.05 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.05 -0.04 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.77 -0.03 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 -0.04 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.94 -0.04 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.68 -0.02 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 0.00 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 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.86 -0.10 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.39 -0.10 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.93 -0.12 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.51 -0.09 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.09 -0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.68 -0.08 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.22 -0.05 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.88 -0.05 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.57 -0.04 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.35 -0.04 26 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.05 -0.05 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 -0.04 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 -0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 -0.01 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.01 26 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 30.00 C 0.25 0.25 0.25 0.12 0.00 26 1 2 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.04 -0.09 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.63 -0.07 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.23 -0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.87 -0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.41 -0.04 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.10 -0.04 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.81 -0.03 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.54 -0.04 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.33 -0.06 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.88 -0.05 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.54 -0.02 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.23 -0.02 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 -0.01 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
TOTAL CALL 42 5,576 +16
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.03 +0.01 32 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 0.00 30 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 0.00 29 0 482 0
30MAR26 19.50 P 0.18 0.18 0.18 0.19 +0.01 29 10 146 +10
30MAR26 20.00 P 0.32 0.33 0.32 0.33 +0.01 29 23 152 +16
30MAR26 21.00 P 0.00 0.00 0.00 0.82 +0.03 30 0 260 0
30MAR26 22.00 P 0.00 0.00 0.00 1.55 +0.05 32 0 152 0
30MAR26 23.00 P 0.00 0.00 0.00 2.38 +0.06 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.42 +0.12 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.41 +0.12 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.41 +0.12 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.41 +0.12 72 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.41 +0.12 79 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.41 +0.12 85 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.41 +0.12 91 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 0.00 28 0 14 0
29APR26 18.50 P 0.18 0.18 0.18 0.17 +0.01 28 25 135 +25
29APR26 19.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.40 0.00 28 0 124 0
29APR26 20.00 P 0.56 0.56 0.56 0.58 +0.01 28 15 279 0
29APR26 21.00 P 0.00 0.00 0.00 1.07 +0.01 29 0 293 0
29APR26 22.00 P 0.00 0.00 0.00 1.70 +0.03 28 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.49 +0.04 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.39 +0.05 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.42 +0.08 36 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.41 +0.05 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.41 +0.05 46 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.41 +0.05 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.41 +0.05 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.41 +0.05 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.41 +0.05 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 0.39 +0.01 27 0 70 0
28MAY26 19.50 P 0.54 0.54 0.54 0.54 0.00 27 8 8 +8
28MAY26 20.00 P 0.00 0.00 0.00 0.73 +0.01 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 1.22 +0.04 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.83 +0.04 27 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.59 +0.04 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.44 +0.04 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.42 +0.08 30 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.41 +0.05 34 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.41 +0.05 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.41 +0.05 42 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.41 +0.05 46 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.41 +0.05 50 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.41 +0.05 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 0.02 -0.01 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 -0.03 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 0.00 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.96 -0.02 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.20 -0.01 27 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.77 -0.01 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.50 -0.01 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.29 0.00 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.13 +0.10 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.05 +0.12 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.99 +0.12 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.96 +0.13 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.93 +0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.91 +0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.88 +0.07 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.87 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 0.00 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 +0.01 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 +0.01 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.29 +0.05 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.52 +0.05 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.09 +0.05 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.85 +0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.62 +0.06 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 +0.08 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.22 +0.11 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.13 +0.11 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.06 +0.12 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.02 +0.12 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.99 +0.07 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.96 +0.12 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.94 +0.12 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 0.00 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.01 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 +0.01 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 +0.02 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 +0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 +0.03 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 +0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.74 +0.06 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.29 +0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.96 +0.04 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.68 +0.07 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.43 +0.04 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.27 +0.05 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.19 +0.11 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.10 +0.10 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.04 +0.11 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.99 +0.07 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.97 +0.12 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.94 +0.12 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.01 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 +0.01 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.07 +0.04 26 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 0.00 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.87 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.47 +0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.13 +0.09 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.82 +0.08 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.57 +0.07 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.40 +0.09 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.25 +0.09 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.15 +0.10 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.07 +0.11 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.01 +0.09 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.97 +0.10 25 0 0 0
TOTAL PUT 81 5,464 +59
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$ 1.12
30MAR26 0.55 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.22 +0.01 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.18 +0.01 54 0 20 0
30MAR26 1.00 C 0.11 0.11 0.11 0.14 +0.01 56 4 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.11 +0.01 61 0 297 0
30MAR26 1.10 C 0.09 0.10 0.09 0.08 0.00 60 25 531 +15
30MAR26 1.15 C 0.08 0.08 0.08 0.06 +0.01 63 2 121 +2
30MAR26 1.20 C 0.00 0.00 0.00 0.04 0.00 61 0 151 0
30MAR26 1.25 C 0.00 0.00 0.00 0.03 0.00 64 0 168 0
30MAR26 1.30 C 0.00 0.00 0.00 0.02 0.00 64 0 537 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 59 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 0.00 0.00 0.00 0.01 0.00 81 0 2,882 0
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 94 0 403 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 99 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 116 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 121 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 125 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 130 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 134 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 143 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 151 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 158 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 178 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 190 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 201 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 211 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.22 +0.01 62 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 0.00 61 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.17 +0.01 62 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 0.00 59 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 0.00 62 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 0.00 59 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 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 64 0 0 0
TOTAL CALL 31 11,566 +17
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 -0.01 57 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 0.00 70 0 530 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 -0.01 63 0 279 0
30MAR26 1.10 P 0.00 0.00 0.00 0.06 -0.01 61 0 1,182 0
30MAR26 1.15 P 0.00 0.00 0.00 0.09 -0.01 64 0 1,164 0
30MAR26 1.20 P 0.00 0.00 0.00 0.12 0.00 62 0 522 0
30MAR26 1.25 P 0.00 0.00 0.00 0.16 -0.01 66 0 185 0
30MAR26 1.30 P 0.00 0.00 0.00 0.20 -0.01 66 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 -0.01 75 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 -0.01 70 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.34 -0.01 77 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.39 -0.01 84 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 -0.02 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.48 -0.02 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.53 -0.02 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 -0.02 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.68 -0.02 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.73 -0.02 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 -0.01 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.88 -0.01 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.18 -0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.28 -0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.08 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.14 -0.01 62 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 -0.01 62 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 -0.02 59 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.01 60 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 -0.01 61 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 -0.01 61 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 -0.01 60 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 -0.01 62 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 -0.01 59 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 -0.01 62 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 -0.02 57 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 -0.01 60 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 -0.01 63 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 -0.01 65 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 -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$ 81.35
30MAR26 45.00 C 0.00 0.00 0.00 36.43 -0.50 75 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.43 -0.50 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.85 -0.08 130 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.85 -0.08 125 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.80 -0.14 118 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.43 -0.51 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.38 -0.06 108 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.87 -0.08 98 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.95 -0.50 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 21.45 -0.51 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.96 -0.50 36 0 6 0
30MAR26 65.00 C 16.00 16.00 16.00 16.46 -0.51 0 8 49 0
30MAR26 67.50 C 0.00 0.00 0.00 14.36 -0.12 53 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 11.87 -0.14 45 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 9.42 -0.19 38 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 6.71 -0.63 25 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 4.80 -0.34 28 0 117 0
30MAR26 80.00 C 2.77 2.85 2.59 3.21 -0.27 29 32 43 -11
30MAR26 82.50 C 1.78 1.78 1.78 2.00 -0.19 29 6 95 -6
30MAR26 85.00 C 0.00 0.00 0.00 1.21 -0.12 30 0 13 0
30MAR26 87.50 C 0.00 0.00 0.00 0.66 -0.07 30 0 24 0
30MAR26 90.00 C 0.49 0.49 0.49 0.32 -0.04 30 1 33 0
30MAR26 92.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 50 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 0.00 30 0 40 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 35.89 -0.06 105 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.85 -0.11 100 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.85 -0.12 97 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.80 -0.46 91 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.84 -0.13 90 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.38 -0.10 83 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.87 -0.11 75 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.99 -0.50 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.49 -0.51 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.00 -0.50 29 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 16.51 -0.51 27 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 14.36 -0.19 41 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 11.99 -0.13 38 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 9.42 -0.36 30 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 7.15 -0.26 27 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 5.23 -0.31 27 0 90 0
29APR26 80.00 C 3.50 3.50 3.50 3.72 -0.26 27 6 58 0
29APR26 82.50 C 2.47 2.47 2.44 2.57 -0.17 28 20 104 +20
29APR26 85.00 C 1.80 1.80 1.74 1.77 -0.14 29 8 127 +5
29APR26 87.50 C 1.23 1.23 1.23 1.12 -0.10 29 30 116 +30
29APR26 90.00 C 0.90 0.93 0.90 0.68 -0.07 29 29 158 +14
29APR26 92.50 C 0.00 0.00 0.00 0.40 -0.04 29 0 235 0
29APR26 95.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 68 0
29APR26 97.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 142 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 0.00 29 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.38 -0.10 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.87 -0.11 65 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.99 -0.50 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.49 -0.51 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.00 -0.50 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.52 -0.50 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.49 -0.07 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.04 -0.12 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.74 -0.04 31 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 7.25 -0.33 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.54 -0.28 26 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 4.11 -0.23 26 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 3.05 -0.16 27 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.27 -0.13 28 0 48 0
28MAY26 87.50 C 0.00 0.00 0.00 1.59 -0.10 27 0 45 0
28MAY26 90.00 C 0.00 0.00 0.00 1.09 -0.07 27 0 45 0
28MAY26 92.50 C 0.00 0.00 0.00 0.73 -0.05 27 0 163 0
28MAY26 95.00 C 0.00 0.00 0.00 0.48 -0.03 27 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 133 0
28MAY26 100.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 110 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.89 -0.07 80 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.85 -0.12 76 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.85 -0.12 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.80 -0.46 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.84 -0.13 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.38 -0.10 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.87 -0.12 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.99 -0.50 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.49 -0.51 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.00 -0.51 25 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 16.52 -0.51 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.49 -0.09 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.04 -0.12 30 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.85 -0.15 28 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 7.86 -0.38 27 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 5.89 -0.26 25 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 4.51 -0.19 25 0 15 0
29JUN26 82.50 C 3.46 3.46 3.35 3.47 -0.12 25 53 118 +52
29JUN26 85.00 C 0.00 0.00 0.00 2.66 -0.12 26 0 21 0
29JUN26 87.50 C 0.00 0.00 0.00 1.98 -0.12 26 0 0 0
29JUN26 90.00 C 1.47 1.52 1.42 1.44 -0.08 26 60 43 -12
29JUN26 92.50 C 0.00 0.00 0.00 1.03 -0.06 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.72 -0.04 26 0 49 0
29JUN26 97.50 C 0.00 0.00 0.00 0.50 -0.02 26 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.89 -0.07 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.85 -0.12 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.85 -0.12 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.80 -0.46 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.84 -0.13 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.38 -0.10 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.87 -0.12 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.99 -0.50 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.50 -0.50 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.03 -0.49 25 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 17.12 +0.02 31 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 14.79 +0.03 29 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.65 +0.18 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.74 +0.21 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.53 -0.28 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.50 +0.12 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.92 -0.20 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.86 -0.17 24 0 2 0
29SEP26 85.00 C 3.53 3.53 3.53 3.96 -0.16 24 2 2 +2
29SEP26 87.50 C 0.00 0.00 0.00 3.21 -0.12 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.57 -0.10 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.03 -0.07 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.60 -0.07 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.26 -0.05 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.99 -0.02 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.89 -0.07 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.85 -0.12 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.85 -0.12 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.80 -0.46 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.84 -0.13 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.38 -0.10 40 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.87 -0.12 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.99 -0.50 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.52 -0.49 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.12 -0.40 23 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 17.12 +0.02 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.79 +0.03 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 13.19 +0.34 24 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 11.33 +0.16 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 9.69 +0.05 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.04 -0.22 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.82 -0.19 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.74 -0.18 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.83 -0.14 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 4.02 -0.11 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.31 -0.09 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.74 -0.07 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.24 -0.05 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.80 -0.06 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.47 -0.04 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.21 -0.02 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.02 -0.49 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.66 -0.47 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.12 -0.78 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.12 -0.72 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.55 -0.38 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.37 -0.76 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.77 -0.31 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.32 -0.30 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.01 -0.26 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.80 -0.22 22 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 6.71 -0.23 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.78 -0.18 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.92 -0.14 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.19 -0.14 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.55 -0.11 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.98 -0.11 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.51 -0.09 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.08 -0.08 22 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.81 -0.06 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.48 -0.06 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.24 -0.04 22 0 0 0
TOTAL CALL 255 3,521 +94
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.02 +0.01 31 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 74 0
30MAR26 72.50 P 0.16 0.16 0.16 0.17 +0.03 30 15 42 -15
30MAR26 75.00 P 0.00 0.00 0.00 0.43 +0.08 29 0 60 0
30MAR26 77.50 P 0.83 1.02 0.83 0.93 +0.14 29 12 79 +10
30MAR26 80.00 P 1.82 1.82 1.82 1.84 +0.19 30 5 71 0
30MAR26 82.50 P 0.00 0.00 0.00 3.17 +0.31 31 0 21 0
30MAR26 85.00 P 0.00 0.00 0.00 4.86 +0.39 32 0 17 0
30MAR26 87.50 P 0.00 0.00 0.00 6.67 +0.24 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.13 +0.48 36 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 11.24 +0.20 31 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.66 +0.11 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.63 +0.51 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.65 +0.05 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.69 +0.59 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.65 -0.19 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.15 +0.10 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 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 39 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 30 0
29APR26 67.50 P 0.24 0.24 0.24 0.24 +0.03 28 6 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.51 +0.08 28 0 30 0
29APR26 72.50 P 0.95 0.95 0.91 0.93 +0.11 28 23 30 +10
29APR26 75.00 P 0.00 0.00 0.00 1.60 +0.17 28 0 4 0
29APR26 77.50 P 0.00 0.00 0.00 2.59 +0.31 28 0 86 0
29APR26 80.00 P 3.98 3.98 3.98 3.88 +0.30 29 7 64 +7
29APR26 82.50 P 0.00 0.00 0.00 5.46 +0.33 29 0 111 0
29APR26 85.00 P 0.00 0.00 0.00 7.30 +0.42 30 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 9.22 +0.33 30 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.86 -0.20 22 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.86 +0.49 35 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 16.29 +0.51 38 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.77 +0.60 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.41 -0.14 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.62 +0.59 46 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.11 +0.62 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.54 +0.61 51 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 0.00 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.47 +0.07 27 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.83 +0.11 27 0 30 0
28MAY26 72.50 P 0.00 0.00 0.00 1.37 +0.15 27 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 2.10 +0.19 27 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 3.13 +0.24 27 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.44 +0.29 27 0 75 0
28MAY26 82.50 P 6.06 6.06 6.06 5.97 +0.32 28 6 15 0
28MAY26 85.00 P 0.00 0.00 0.00 7.78 +0.37 29 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.65 +0.34 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.17 -0.23 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.86 +0.24 29 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.33 +0.37 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.88 +0.51 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.02 +0.20 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.66 +0.63 39 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.11 +0.50 41 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.54 +0.45 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 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 25 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 79 0
29JUN26 67.50 P 0.00 0.00 0.00 0.68 +0.08 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.10 +0.11 26 0 0 0
29JUN26 72.50 P 1.55 1.55 1.55 1.69 +0.15 25 1 61 +1
29JUN26 75.00 P 0.00 0.00 0.00 2.50 +0.21 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.54 +0.25 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.82 +0.29 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 6.32 +0.30 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.05 +0.32 26 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.00 +0.41 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.97 +0.35 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.26 +0.47 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.56 +0.48 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.88 +0.44 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.02 +0.20 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.66 +0.28 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.11 +0.46 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.56 +0.44 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.03 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.34 +0.03 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.58 +0.05 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.92 +0.09 25 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.37 +0.11 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.98 +0.15 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.74 +0.18 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.68 +0.23 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.79 +0.27 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.08 +0.32 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.53 +0.35 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.91 +0.12 25 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.95 +0.39 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.49 +0.04 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.92 +0.45 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.09 +0.46 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.35 +0.48 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.69 +0.49 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.09 +0.56 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.54 +0.57 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.76 +0.37 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 +0.04 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 +0.06 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 +0.09 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.22 +0.11 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.74 +0.15 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.39 +0.18 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.19 +0.20 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.16 +0.24 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.29 +0.28 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.57 +0.33 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.99 +0.34 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.61 +0.38 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.35 +0.41 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.94 +0.17 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.92 +0.16 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.32 +0.47 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.52 +0.48 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.69 +0.36 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.09 +0.41 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.54 +0.51 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.76 +0.37 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.75 +0.06 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.59 +0.10 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.18 +0.13 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.89 +0.16 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.73 +0.20 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.72 +0.21 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.88 +0.25 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.16 +0.29 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.57 +0.30 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.16 +0.34 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.84 +0.37 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.67 +0.38 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.26 +0.06 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.65 +0.42 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.81 +0.77 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.02 +0.45 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.22 +0.54 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.54 +0.51 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.77 +0.38 26 0 0 0
TOTAL PUT 75 1,916 +13
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$ 519.00
06MAR26 380.00 C 0.00 0.00 0.00 139.00 - 0 0 0 -
06MAR26 390.00 C 0.00 0.00 0.00 129.00 +15.65 0 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 119.00 +15.65 0 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 109.00 +15.64 0 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 99.00 +15.64 0 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 89.00 +15.63 0 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 79.00 +15.63 0 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 69.00 +15.62 0 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 59.00 +15.59 0 0 0 0
06MAR26 470.00 C 49.50 49.50 49.50 49.00 +15.57 0 1 0 -1
06MAR26 480.00 C 37.20 38.00 37.00 39.00 +15.80 0 9 0 -6
06MAR26 490.00 C 26.30 26.30 26.30 29.00 +15.24 0 1 0 -43
06MAR26 500.00 C 5.00 20.50 5.00 19.00 +13.73 0 264 0 -230
06MAR26 510.00 C 1.51 11.00 0.80 9.00 +7.49 0 5,584 0 -4,045
06MAR26 520.00 C 0.30 3.20 0.05 0.00 -0.30 0 8,075 3,073 -218
06MAR26 530.00 C 0.04 0.35 0.01 0.00 -0.06 0 1,026 3,533 -275
06MAR26 540.00 C 0.01 0.08 0.01 0.00 -0.01 0 365 2,980 -81
06MAR26 550.00 C 0.06 0.06 0.01 0.00 -0.01 0 252 2,830 -141
06MAR26 560.00 C 0.01 0.01 0.01 0.00 -0.01 0 64 947 -64
06MAR26 570.00 C 0.01 0.01 0.01 0.00 -0.01 0 13 676 0
06MAR26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 874 0
06MAR26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
06MAR26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 911 0
06MAR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
06MAR26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
06MAR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
06MAR26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
06MAR26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 139.19 - 63 0 0 -
13MAR26 390.00 C 0.00 0.00 0.00 129.19 +15.72 0 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 119.20 +15.71 54 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 109.20 +15.84 0 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 99.21 +15.85 44 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 89.22 +15.85 43 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 79.25 +15.88 44 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 69.29 +15.91 42 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 59.38 +15.69 40 0 0 0
13MAR26 470.00 C 0.00 0.00 0.00 49.58 +15.10 39 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 39.98 +13.49 37 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 30.74 +12.53 35 0 13 0
13MAR26 500.00 C 15.50 24.00 15.50 21.54 +10.48 31 120 103 -46
13MAR26 510.00 C 6.10 16.00 6.10 14.40 +8.15 31 906 891 -313
13MAR26 520.00 C 3.50 10.25 3.14 8.54 +5.44 31 4,506 3,499 +995
13MAR26 530.00 C 1.55 5.86 1.55 4.87 +3.56 31 2,440 2,471 +120
13MAR26 540.00 C 0.70 3.16 0.70 2.71 +2.25 33 5,228 3,181 -610
13MAR26 550.00 C 0.77 1.60 0.77 1.46 +1.33 34 2,293 2,534 +761
13MAR26 560.00 C 0.40 0.91 0.40 0.77 +0.74 36 679 875 +443
13MAR26 570.00 C 0.25 0.54 0.25 0.42 +0.41 37 312 473 +312
13MAR26 580.00 C 0.26 0.27 0.26 0.21 +0.20 38 115 348 +115
13MAR26 590.00 C 0.00 0.00 0.00 0.12 +0.11 40 0 20 0
13MAR26 600.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 0 0
13MAR26 610.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
13MAR26 620.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
13MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
13MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 199.54 +15.87 0 0 1,553 0
30MAR26 330.00 C 0.00 0.00 0.00 189.56 +15.86 45 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 179.58 +15.85 48 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 169.59 +15.83 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 159.61 +15.81 0 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 149.63 +15.77 38 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 139.65 +15.75 37 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 129.67 +15.61 35 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 119.70 +15.25 35 0 190 0
30MAR26 410.00 C 0.00 0.00 0.00 109.75 +16.06 35 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 99.83 +15.73 34 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 89.98 +15.32 34 0 500 0
30MAR26 440.00 C 0.00 0.00 0.00 80.22 +14.81 34 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 70.64 +14.23 34 0 412 0
30MAR26 460.00 C 61.25 61.50 60.59 61.30 +12.12 33 87 167 -56
30MAR26 470.00 C 54.00 54.00 54.00 52.57 +11.87 34 1 634 0
30MAR26 480.00 C 43.70 45.83 43.70 44.59 +11.83 35 107 1,516 +57
30MAR26 490.00 C 37.67 37.67 37.67 36.15 +10.99 33 50 1,155 -50
30MAR26 500.00 C 22.14 29.50 22.14 28.43 +9.41 32 222 3,906 -17
30MAR26 510.00 C 14.00 23.74 14.00 21.72 +7.71 31 1,091 9,978 +35
30MAR26 520.00 C 9.80 18.12 9.60 16.70 +6.70 31 4,994 13,328 -820
30MAR26 530.00 C 7.00 13.60 7.00 12.13 +4.88 31 4,603 7,972 -1,087
30MAR26 540.00 C 4.86 10.08 4.86 8.72 +3.72 31 1,855 11,410 -145
30MAR26 550.00 C 3.50 7.30 3.50 6.20 +2.74 31 2,658 15,123 +158
30MAR26 560.00 C 2.80 5.20 2.80 4.19 +1.91 31 2,384 19,506 +355
30MAR26 570.00 C 2.50 3.77 2.50 2.77 +1.31 31 1,393 10,130 -561
30MAR26 580.00 C 1.50 2.70 1.50 1.73 +0.82 31 1,908 19,626 +287
30MAR26 590.00 C 1.13 2.08 1.13 1.04 +0.48 30 529 6,020 +333
30MAR26 600.00 C 1.00 1.60 1.00 0.60 +0.27 30 1,868 18,688 -691
30MAR26 610.00 C 0.77 1.20 0.77 0.34 +0.15 30 751 7,723 +52
30MAR26 620.00 C 0.50 0.98 0.50 0.18 +0.07 30 899 17,628 +12
30MAR26 630.00 C 0.50 0.73 0.50 0.10 +0.04 30 213 12,631 -49
30MAR26 640.00 C 0.46 0.59 0.37 0.05 +0.02 30 117 13,249 -41
30MAR26 650.00 C 0.35 0.47 0.25 0.02 0.00 29 30 22,783 -19
30MAR26 660.00 C 0.35 0.37 0.35 0.01 0.00 29 55 10,929 0
30MAR26 670.00 C 0.30 0.30 0.25 0.01 0.00 31 20 17,989 -10
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9,074 0
30MAR26 690.00 C 0.21 0.21 0.21 0.01 0.00 34 20 6,333 -10
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10,529 0
30MAR26 710.00 C 0.10 0.10 0.10 0.01 0.00 37 50 2,252 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,602 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,604 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,725 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,925 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,601 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,161 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,177 0
30MAR26 830.00 C 0.05 0.05 0.05 0.01 0.00 54 1 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 60 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 61 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 64 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 139.88 - 0 0 0 -
29APR26 390.00 C 0.00 0.00 0.00 130.16 +13.60 0 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 120.37 +13.40 0 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 110.74 +15.05 27 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 101.32 +14.88 30 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 91.91 +14.52 30 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 82.62 +14.03 30 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 73.60 +12.69 30 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 65.81 +12.66 32 0 91 0
29APR26 470.00 C 59.00 59.00 59.00 57.65 +12.41 32 50 197 +50
29APR26 480.00 C 50.96 50.96 50.96 48.69 +11.00 29 50 132 +50
29APR26 490.00 C 43.63 43.63 43.41 42.23 +10.95 30 51 143 +48
29APR26 500.00 C 35.14 35.14 35.00 35.11 +10.26 29 2 857 0
29APR26 510.00 C 21.50 29.50 21.33 28.45 +8.39 28 191 1,812 +90
29APR26 520.00 C 16.00 25.12 15.70 23.33 +7.56 28 1,208 2,522 +870
29APR26 530.00 C 15.99 20.59 15.99 18.80 +6.63 28 434 3,571 -78
29APR26 540.00 C 11.00 16.00 10.84 14.65 +5.44 28 432 1,870 -88
29APR26 550.00 C 8.06 13.00 8.06 11.55 +4.72 28 402 2,956 -30
29APR26 560.00 C 6.20 10.05 6.20 9.01 +4.05 28 279 7,142 +65
29APR26 570.00 C 4.66 8.10 4.66 6.69 +3.17 28 631 8,673 +88
29APR26 580.00 C 4.75 6.23 4.75 4.86 +2.41 27 429 4,480 +161
29APR26 590.00 C 3.95 5.15 3.95 3.46 +1.80 27 249 1,827 +143
29APR26 600.00 C 3.20 4.06 3.20 2.40 +1.30 27 360 4,326 +61
29APR26 610.00 C 0.00 0.00 0.00 1.63 +0.92 26 0 2,677 0
29APR26 620.00 C 2.20 2.72 2.20 1.07 +0.62 26 22 5,920 +13
29APR26 630.00 C 2.10 2.48 2.10 0.69 +0.42 26 74 3,005 +42
29APR26 640.00 C 1.92 1.92 1.92 0.43 +0.27 26 7 2,713 +7
29APR26 650.00 C 0.00 0.00 0.00 0.26 +0.16 25 0 2,285 0
29APR26 660.00 C 1.28 1.43 1.28 0.16 +0.11 25 37 1,958 +10
29APR26 670.00 C 1.41 1.41 1.35 0.09 +0.06 25 35 1,311 +35
29APR26 680.00 C 1.11 1.30 1.11 0.05 +0.04 25 17 2,412 +17
29APR26 690.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 4,794 0
29APR26 700.00 C 0.83 0.83 0.83 0.02 +0.01 25 2 8,306 +2
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 24 0 789 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 26 0 590 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 27 0 566 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,149 0
29APR26 760.00 C 0.37 0.37 0.37 0.01 0.00 29 30 2,047 +30
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 32 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,507 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 152 0
29APR26 890.00 C 0.07 0.07 0.07 0.01 0.00 41 30 241 +30
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 242 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 315 0
29APR26 920.00 C 0.05 0.05 0.05 0.01 0.00 43 30 878 0
28MAY26 380.00 C 0.00 0.00 0.00 141.24 - 32 0 0 -
28MAY26 390.00 C 0.00 0.00 0.00 131.63 +14.36 33 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 122.07 +14.24 33 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 112.59 +14.08 33 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 103.08 +15.59 32 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 93.70 +14.99 31 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 87.32 +17.13 36 0 33 0
28MAY26 450.00 C 78.03 78.03 78.03 76.17 +14.02 30 1 124 0
28MAY26 460.00 C 0.00 0.00 0.00 67.84 +13.36 30 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 59.89 +12.72 30 0 45 0
28MAY26 480.00 C 54.47 54.47 54.04 52.49 +10.83 29 66 634 0
28MAY26 490.00 C 45.20 45.20 45.20 45.74 +10.41 29 7 744 +7
28MAY26 500.00 C 37.25 40.88 37.20 39.50 +10.01 29 217 1,784 +182
28MAY26 510.00 C 32.34 32.95 32.34 33.04 +8.41 28 2 2,256 +1
28MAY26 520.00 C 25.50 29.70 25.50 28.00 +7.49 28 547 3,239 +207
28MAY26 530.00 C 20.90 25.00 20.90 24.07 +7.17 29 377 1,574 -5
28MAY26 540.00 C 16.90 20.25 16.90 19.45 +5.75 28 149 1,402 +4
28MAY26 550.00 C 15.50 17.50 15.20 16.67 +5.53 29 272 1,036 -18
28MAY26 560.00 C 13.31 14.00 13.31 13.83 +4.87 29 39 1,036 +8
28MAY26 570.00 C 10.90 11.70 10.40 11.40 +4.34 29 14 1,517 +10
28MAY26 580.00 C 9.28 10.18 8.49 9.34 +3.71 29 258 2,905 -133
28MAY26 590.00 C 6.28 8.50 6.28 7.55 +3.15 29 109 2,372 +62
28MAY26 600.00 C 6.20 6.70 6.20 6.16 +2.74 29 125 27,634 +118
28MAY26 610.00 C 0.00 0.00 0.00 4.93 +2.27 29 0 2,397 0
28MAY26 620.00 C 4.70 4.78 4.70 4.00 +1.99 29 101 2,882 -45
28MAY26 630.00 C 0.00 0.00 0.00 3.18 +1.62 30 0 2,443 0
28MAY26 640.00 C 3.60 3.60 3.60 2.56 +1.39 30 7 3,131 0
28MAY26 650.00 C 2.45 3.70 2.45 2.02 +1.14 30 21 3,232 -6
28MAY26 660.00 C 2.96 2.96 2.96 1.62 +0.96 30 2 5,221 -2
28MAY26 670.00 C 0.00 0.00 0.00 1.27 +0.78 30 0 5,086 0
28MAY26 680.00 C 2.30 2.30 2.30 1.02 +0.66 30 45 2,769 0
28MAY26 690.00 C 0.00 0.00 0.00 0.79 +0.53 30 0 214 0
28MAY26 700.00 C 0.00 0.00 0.00 0.63 +0.43 30 0 17,829 0
28MAY26 710.00 C 1.80 1.80 1.80 0.48 +0.34 30 1 2,969 +1
28MAY26 720.00 C 1.68 1.68 1.68 0.39 +0.28 31 1 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.31 +0.24 31 0 11,092 0
28MAY26 740.00 C 1.20 1.20 1.20 0.24 +0.19 31 10 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.19 +0.15 31 0 2,231 0
28MAY26 760.00 C 1.16 1.16 1.16 0.14 +0.11 31 1 243 -1
28MAY26 770.00 C 0.00 0.00 0.00 0.11 +0.09 31 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.09 +0.08 31 0 59 0
28MAY26 790.00 C 0.00 0.00 0.00 0.07 +0.06 31 0 101 0
28MAY26 800.00 C 0.87 0.87 0.87 0.06 +0.05 32 1 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 187 0
28MAY26 820.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 34 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 34 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 141.51 +13.59 31 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 132.03 +12.99 32 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 122.48 +13.88 31 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 113.34 +13.80 31 0 46 0
29JUN26 420.00 C 105.00 105.00 105.00 105.09 +16.60 33 2 25 -2
29JUN26 430.00 C 90.00 95.50 90.00 94.55 +12.12 29 2 41 0
29JUN26 440.00 C 83.00 88.00 83.00 87.32 +13.32 31 20 84 -8
29JUN26 450.00 C 79.50 79.50 79.50 77.55 +13.47 29 1 101 +1
29JUN26 460.00 C 0.00 0.00 0.00 69.70 +12.87 29 0 170 0
29JUN26 470.00 C 0.00 0.00 0.00 62.20 +12.28 28 0 75 0
29JUN26 480.00 C 44.77 44.77 44.77 55.11 +10.34 28 1 177 0
29JUN26 490.00 C 40.21 40.21 40.21 49.78 +11.12 29 1 359 0
29JUN26 500.00 C 34.00 43.80 34.00 43.08 +9.93 29 2,756 7,580 +2,752
29JUN26 510.00 C 30.75 39.34 30.75 36.73 +8.60 28 75 2,843 +48
29JUN26 520.00 C 30.86 32.94 30.25 32.56 +8.74 28 274 8,454 +28
29JUN26 530.00 C 20.89 28.55 20.89 28.12 +8.27 28 370 4,010 +331
29JUN26 540.00 C 22.75 22.75 22.75 23.85 +7.30 28 30 1,568 +26
29JUN26 550.00 C 16.27 21.06 16.27 19.86 +6.24 28 418 6,862 +331
29JUN26 560.00 C 16.00 17.80 16.00 17.20 +6.18 28 11 3,126 +6
29JUN26 570.00 C 15.53 15.55 14.99 14.50 +5.52 28 223 5,543 +200
29JUN26 580.00 C 10.00 13.33 10.00 12.04 +4.91 28 174 5,187 +51
29JUN26 590.00 C 8.30 11.17 8.30 10.03 +4.37 28 328 3,935 +250
29JUN26 600.00 C 7.50 9.92 7.50 8.15 +3.71 27 961 27,774 +430
29JUN26 610.00 C 7.80 8.55 7.80 6.75 +3.37 27 74 6,065 -29
29JUN26 620.00 C 6.50 7.50 6.45 5.42 +2.78 27 692 16,135 +562
29JUN26 630.00 C 5.67 6.13 5.67 4.44 +2.46 27 6 10,329 +2
29JUN26 640.00 C 5.35 5.35 4.99 3.52 +2.04 27 125 5,000 -28
29JUN26 650.00 C 4.65 5.05 4.42 2.84 +1.73 27 216 3,889 -42
29JUN26 660.00 C 4.10 4.31 4.00 2.23 +1.44 27 10 16,748 -6
29JUN26 670.00 C 0.00 0.00 0.00 1.78 +1.20 27 0 13,567 0
29JUN26 680.00 C 3.50 3.50 3.50 1.37 +0.96 27 2 25,975 +2
29JUN26 690.00 C 0.00 0.00 0.00 1.08 +0.79 27 0 7,201 0
29JUN26 700.00 C 2.90 3.68 2.90 0.80 +0.60 27 19 27,196 +7
29JUN26 710.00 C 0.00 0.00 0.00 0.63 +0.49 27 0 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 0.47 +0.36 27 0 3,701 0
29JUN26 730.00 C 0.00 0.00 0.00 0.37 +0.30 26 0 8,231 0
29JUN26 740.00 C 1.80 2.20 1.80 0.27 +0.22 26 23 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.21 +0.17 26 0 5,847 0
29JUN26 760.00 C 0.00 0.00 0.00 0.15 +0.12 26 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.12 +0.10 26 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.09 +0.08 26 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.07 +0.06 26 0 172 0
29JUN26 800.00 C 1.50 1.50 1.50 0.06 +0.05 27 1,000 18,080 +1,000
29JUN26 810.00 C 0.92 0.92 0.92 0.04 +0.03 27 11 49 +11
29JUN26 820.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 64 0
29JUN26 830.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 25 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 26 0 351 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 27 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 28 0 117 0
29JUN26 890.00 C 0.87 0.96 0.87 0.01 0.00 28 15 77 +15
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 30 0 933 0
29SEP26 380.00 C 0.00 0.00 0.00 145.62 - 34 0 0 -
29SEP26 390.00 C 138.00 138.00 138.00 138.00 +15.48 35 1 1 +1
29SEP26 400.00 C 0.00 0.00 0.00 127.69 +13.93 32 0 141 0
29SEP26 410.00 C 0.00 0.00 0.00 119.24 +13.87 32 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 110.86 +13.66 31 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 102.54 +15.73 30 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 93.03 +13.52 28 0 0 0
29SEP26 450.00 C 86.90 86.90 86.90 85.56 +12.97 28 2 16 0
29SEP26 460.00 C 0.00 0.00 0.00 78.66 +12.70 28 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 71.84 +12.08 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 65.63 +11.81 28 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 59.54 +9.73 28 0 128 0
29SEP26 500.00 C 0.00 0.00 0.00 55.07 +10.64 28 0 178 0
29SEP26 510.00 C 50.80 50.80 50.80 49.69 +10.10 28 3 898 -3
29SEP26 520.00 C 38.88 45.50 38.88 44.73 +9.48 28 22 2,596 +1
29SEP26 530.00 C 0.00 0.00 0.00 40.18 +8.66 28 3 1,150 -3
29SEP26 540.00 C 0.00 0.00 0.00 36.38 +8.57 28 1 1,717 -1
29SEP26 550.00 C 31.00 33.43 31.00 32.75 +7.94 28 10 1,677 +1
29SEP26 560.00 C 27.84 28.90 27.84 29.11 +7.29 28 9 2,775 -1
29SEP26 570.00 C 26.00 26.00 26.00 26.55 +7.24 28 15 1,430 0
29SEP26 580.00 C 23.20 23.80 23.20 23.48 +6.50 28 11 4,672 -5
29SEP26 590.00 C 19.00 19.00 19.00 20.91 +6.07 28 2 520 0
29SEP26 600.00 C 17.30 18.92 17.30 18.81 +5.73 28 19 9,142 +1
29SEP26 610.00 C 16.40 16.40 15.98 16.92 +5.60 29 50 4,527 -5
29SEP26 620.00 C 15.06 15.06 14.33 14.91 +4.96 29 57 3,686 -44
29SEP26 630.00 C 12.36 13.38 12.33 13.30 +4.64 29 178 2,458 +169
29SEP26 640.00 C 12.20 12.42 11.99 12.09 +4.64 29 1,015 5,507 +945
29SEP26 650.00 C 9.28 10.80 9.28 10.92 +4.38 29 57 15,418 +16
29SEP26 660.00 C 9.84 9.90 9.84 9.74 +4.11 29 2 1,555 0
29SEP26 670.00 C 7.47 8.46 7.47 8.62 +3.77 29 6 1,806 -5
29SEP26 680.00 C 0.00 0.00 0.00 7.74 +3.51 29 0 768 0
29SEP26 690.00 C 0.00 0.00 0.00 6.97 +3.37 30 0 302 0
29SEP26 700.00 C 6.20 6.20 6.20 6.17 +3.06 30 6 1,845 +6
29SEP26 710.00 C 0.00 0.00 0.00 5.34 +2.64 30 0 314 0
29SEP26 720.00 C 0.00 0.00 0.00 4.82 +2.53 30 0 1,169 0
29SEP26 730.00 C 0.00 0.00 0.00 4.44 +2.48 30 0 416 0
29SEP26 740.00 C 0.00 0.00 0.00 3.80 +2.10 30 0 513 0
29SEP26 750.00 C 0.00 0.00 0.00 3.53 +2.09 30 0 740 0
29SEP26 760.00 C 0.00 0.00 0.00 3.10 +1.88 30 0 1,281 0
29SEP26 770.00 C 3.40 3.45 3.40 2.77 +1.71 30 100 1,048 +50
29SEP26 780.00 C 0.00 0.00 0.00 2.44 +1.54 30 0 1,643 0
29SEP26 790.00 C 0.00 0.00 0.00 2.21 +1.46 31 0 96 0
29SEP26 800.00 C 3.50 3.50 3.50 2.00 +1.37 31 1 470 -1
29SEP26 810.00 C 0.00 0.00 0.00 1.80 +1.26 31 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 1.60 +1.15 31 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 1.43 +1.04 31 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 1.31 +0.98 31 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 1.19 +0.91 31 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 1.07 +0.84 31 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 0.95 +0.75 32 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.85 +0.68 32 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.78 +0.64 32 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.72 +0.60 32 0 64 0
29SEP26 910.00 C 0.00 0.00 0.00 0.65 +0.55 32 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.58 +0.49 32 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.51 +0.44 32 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.48 +0.42 32 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.44 +0.39 33 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.40 +0.36 33 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.37 +0.34 33 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.33 +0.31 33 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.30 +0.29 33 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.27 +0.26 33 0 590 0
30DEC26 380.00 C 0.00 0.00 0.00 152.28 - 34 0 0 -
30DEC26 390.00 C 0.00 0.00 0.00 143.69 +13.64 33 0 120 0
30DEC26 400.00 C 0.00 0.00 0.00 135.27 +11.23 32 0 781 0
30DEC26 410.00 C 0.00 0.00 0.00 127.10 +13.05 32 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 119.11 +12.80 31 0 250 0
30DEC26 430.00 C 0.00 0.00 0.00 111.51 +12.58 31 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 103.95 +10.57 30 0 53 0
30DEC26 450.00 C 0.00 0.00 0.00 96.81 +13.04 30 0 387 0
30DEC26 460.00 C 0.00 0.00 0.00 87.49 +10.27 28 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 81.24 +10.60 28 0 13 0
30DEC26 480.00 C 75.00 75.00 75.00 75.24 +8.63 28 1 699 +1
30DEC26 490.00 C 0.00 0.00 0.00 71.45 +10.91 29 0 418 0
30DEC26 500.00 C 59.00 64.95 59.00 65.72 +11.02 29 8 901 0
30DEC26 510.00 C 58.20 58.20 57.90 60.45 +11.07 28 4 290 0
30DEC26 520.00 C 53.90 53.90 53.52 55.52 +10.43 28 12 635 +4
30DEC26 530.00 C 49.00 51.00 49.00 50.99 +9.58 28 2 1,386 -1
30DEC26 540.00 C 0.00 0.00 0.00 46.41 +8.50 28 3 1,754 0
30DEC26 550.00 C 41.92 42.50 41.92 42.47 +8.01 28 203 4,825 +202
30DEC26 560.00 C 38.87 38.87 38.57 38.55 +6.87 28 196 2,064 +196
30DEC26 570.00 C 33.88 35.90 33.88 34.80 +5.89 28 4 4,242 0
30DEC26 580.00 C 30.80 31.40 30.80 31.62 +5.40 27 3 4,663 0
30DEC26 590.00 C 25.74 25.74 25.74 28.43 +4.44 27 4 3,010 +4
30DEC26 600.00 C 25.15 27.60 25.15 25.53 +3.60 27 30 5,727 +12
30DEC26 610.00 C 24.77 24.77 24.77 23.01 +3.16 27 11 2,299 0
30DEC26 620.00 C 0.00 0.00 0.00 20.49 +2.28 27 0 2,790 0
30DEC26 630.00 C 17.00 21.00 17.00 18.30 +1.63 27 107 1,600 +5
30DEC26 640.00 C 18.00 18.85 17.50 16.36 +1.26 27 23 2,274 +18
30DEC26 650.00 C 14.80 14.80 14.50 14.42 +0.65 26 104 867 +25
30DEC26 660.00 C 0.00 0.00 0.00 12.80 +0.16 26 0 1,306 0
30DEC26 670.00 C 12.95 14.00 12.95 11.36 -0.15 26 3 678 +1
30DEC26 680.00 C 0.00 0.00 0.00 9.90 -0.19 26 0 361 0
30DEC26 690.00 C 11.56 11.80 11.56 8.73 -0.81 26 6 284 +5
30DEC26 700.00 C 10.00 11.82 10.00 7.69 -1.03 26 422 6,131 +49
30DEC26 710.00 C 9.50 10.30 9.50 6.64 -1.34 26 3 134 -2
30DEC26 720.00 C 9.35 9.53 9.30 5.81 -1.40 26 196 1,130 +91
30DEC26 730.00 C 0.00 0.00 0.00 5.07 -1.54 25 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 4.21 -1.89 25 0 4,281 0
30DEC26 750.00 C 7.31 7.31 7.31 3.65 -1.77 25 22 5,746 0
30DEC26 760.00 C 0.00 0.00 0.00 3.16 -1.76 25 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 2.77 -1.82 25 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 2.44 -1.69 25 0 330 0
30DEC26 790.00 C 0.00 0.00 0.00 2.21 -1.72 25 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 2.00 -1.60 25 0 277 0
30DEC26 810.00 C 0.00 0.00 0.00 1.80 -1.38 25 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 1.60 -1.28 25 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 1.43 -1.26 25 0 156 0
30DEC26 840.00 C 0.00 0.00 0.00 1.31 -1.18 26 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.19 -1.11 26 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 1.07 -1.04 26 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.95 -0.97 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.85 -0.91 26 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 0.78 -0.87 26 0 69 0
30DEC26 900.00 C 3.25 3.25 3.25 0.72 -0.86 26 50 226 +50
30DEC26 910.00 C 0.00 0.00 0.00 0.65 -0.77 26 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.58 -0.73 26 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.51 -0.69 26 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 0.48 -0.62 27 0 4 0
30DEC26 950.00 C 2.85 2.85 2.85 0.44 -0.59 27 50 56 +50
30DEC26 960.00 C 0.00 0.00 0.00 0.40 -0.57 27 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.37 -0.54 27 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.33 -0.51 27 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.30 -0.48 27 0 31 0
30DEC26 1,000.00 C 2.15 2.15 2.15 0.27 -0.47 27 4 920 0
30MAR27 380.00 C 0.00 0.00 0.00 157.95 - 33 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 150.51 +16.23 33 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 141.68 +15.04 32 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 133.81 +14.76 31 0 9 0
30MAR27 420.00 C 127.39 127.39 127.39 126.06 +14.34 31 30 218 +30
30MAR27 430.00 C 0.00 0.00 0.00 118.79 +14.01 31 0 14 0
30MAR27 440.00 C 0.00 0.00 0.00 111.57 +13.74 30 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 104.62 +15.82 30 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 97.92 +15.17 29 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 90.02 +13.25 28 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 83.87 +10.27 28 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 80.45 +12.33 29 0 61 0
30MAR27 500.00 C 0.00 0.00 0.00 73.94 +11.05 28 0 78 0
30MAR27 510.00 C 67.80 67.80 67.80 68.75 +10.57 28 1 143 +1
30MAR27 520.00 C 0.00 0.00 0.00 63.86 +10.39 28 0 3 0
30MAR27 530.00 C 0.00 0.00 0.00 59.27 +10.03 28 0 3 0
30MAR27 540.00 C 56.00 56.00 56.00 54.70 +9.25 28 1 12 +1
30MAR27 550.00 C 52.00 52.00 50.80 50.59 +8.94 28 11 41 +10
30MAR27 560.00 C 0.00 0.00 0.00 46.78 +8.62 28 0 153 0
30MAR27 570.00 C 0.00 0.00 0.00 42.97 +7.89 27 0 175 0
30MAR27 580.00 C 0.00 0.00 0.00 39.50 +7.49 27 0 331 0
30MAR27 590.00 C 0.00 0.00 0.00 36.42 +7.30 27 0 400 0
30MAR27 600.00 C 30.00 32.90 30.00 33.32 +6.62 27 6 444 +6
30MAR27 610.00 C 0.00 0.00 0.00 30.39 +6.11 27 0 1,300 0
30MAR27 620.00 C 26.00 29.00 26.00 27.95 +6.07 27 11 1,611 +10
30MAR27 630.00 C 25.50 26.60 25.50 25.52 +5.49 27 9 334 0
30MAR27 640.00 C 24.70 24.70 24.70 23.07 +4.89 27 8 344 +8
30MAR27 650.00 C 23.50 23.50 23.50 21.14 +4.81 27 1 69 +1
30MAR27 660.00 C 21.20 21.20 21.20 19.27 +4.47 27 1 63 +1
30MAR27 670.00 C 0.00 0.00 0.00 17.41 +3.98 26 0 0 0
30MAR27 680.00 C 17.30 17.30 17.30 15.72 +3.67 26 4 35 +4
30MAR27 690.00 C 16.30 17.20 16.15 14.34 +3.60 26 64 72 +61
30MAR27 700.00 C 15.50 16.30 15.43 12.96 +3.20 26 16 67 +14
TOTAL CALL 76,628 980,001 +4,329
06MAR26 380.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
06MAR26 390.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 210 0
06MAR26 440.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 222 0
06MAR26 460.00 P 0.04 0.04 0.04 0.00 -0.27 0 50 734 0
06MAR26 470.00 P 0.00 0.00 0.00 0.00 -0.40 0 0 380 0
06MAR26 480.00 P 0.06 0.06 0.06 0.00 -0.67 0 3 703 0
06MAR26 490.00 P 0.28 0.30 0.02 0.00 -1.29 0 145 1,905 -52
06MAR26 500.00 P 1.90 2.11 0.01 0.00 -2.98 0 2,293 4,805 +700
06MAR26 510.00 P 7.00 7.00 0.01 0.00 -9.16 0 4,723 6,255 +290
06MAR26 520.00 P 16.48 16.48 1.20 1.00 -17.28 0 6,908 3 -3,614
06MAR26 530.00 P 25.50 25.50 9.20 11.00 -17.03 0 386 0 -526
06MAR26 540.00 P 29.80 29.80 19.00 21.00 -17.00 0 128 0 -383
06MAR26 550.00 P 35.00 35.00 30.00 31.00 -17.00 0 41 0 -42
06MAR26 560.00 P 0.00 0.00 0.00 41.00 -17.00 0 0 0 0
06MAR26 570.00 P 53.00 53.00 53.00 51.00 -17.00 0 1 0 -1
06MAR26 580.00 P 0.00 0.00 0.00 61.00 -17.00 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 71.00 -17.00 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 81.00 -17.00 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 91.00 -17.00 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 101.00 -17.00 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 111.00 -17.00 0 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 121.00 -17.00 0 0 0 0
06MAR26 650.00 P 0.00 0.00 0.00 131.00 -17.00 0 0 0 0
06MAR26 660.00 P 0.00 0.00 0.00 141.00 -17.00 0 0 0 0
13MAR26 380.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
13MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.07 66 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.12 61 0 0 0
13MAR26 410.00 P 0.01 0.01 0.01 0.01 -0.17 55 150 150 +150
13MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.26 50 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.02 -0.39 48 0 0 0
13MAR26 440.00 P 0.13 0.13 0.13 0.03 -0.59 44 70 140 +70
13MAR26 450.00 P 0.33 0.33 0.31 0.07 -0.84 42 25 185 -5
13MAR26 460.00 P 0.33 0.33 0.33 0.16 -1.24 40 100 485 +100
13MAR26 470.00 P 0.91 0.91 0.53 0.35 -1.80 39 99 169 +19
13MAR26 480.00 P 2.36 2.36 0.85 0.77 -2.57 37 271 373 +145
13MAR26 490.00 P 3.67 3.67 1.52 1.57 -3.69 36 411 521 +120
13MAR26 500.00 P 7.00 7.53 2.75 2.87 -5.36 34 1,815 1,626 +247
13MAR26 510.00 P 12.86 13.20 5.00 5.29 -8.12 32 4,007 3,743 +697
13MAR26 520.00 P 18.00 18.00 8.42 9.45 -10.68 31 3,258 2,977 +2,502
13MAR26 530.00 P 22.25 22.25 14.57 16.07 -12.21 33 171 368 +170
13MAR26 540.00 P 27.00 27.50 22.00 24.29 -13.99 37 105 116 +105
13MAR26 550.00 P 33.00 33.68 32.10 33.26 -14.76 41 34 104 +14
13MAR26 560.00 P 42.00 42.00 42.00 41.62 -16.38 36 6 6 +6
13MAR26 570.00 P 53.50 53.50 53.50 51.25 -16.75 37 1 6 +1
13MAR26 580.00 P 0.00 0.00 0.00 61.09 -16.91 38 0 30 0
13MAR26 590.00 P 0.00 0.00 0.00 71.02 -16.98 40 0 31 0
13MAR26 600.00 P 0.00 0.00 0.00 81.00 -17.00 0 0 30 0
13MAR26 610.00 P 0.00 0.00 0.00 91.00 -17.00 0 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 102.68 -15.32 84 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 112.68 -15.32 90 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 122.68 -15.32 96 0 0 0
30MAR26 320.00 P 0.06 0.06 0.06 0.01 -0.02 59 47 4,812 -47
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.06 52 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.10 48 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.14 45 0 1,618 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.21 42 0 1,555 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.32 39 0 2,023 0
30MAR26 390.00 P 0.39 0.39 0.39 0.01 -0.45 36 100 1,072 0
30MAR26 400.00 P 0.45 0.45 0.27 0.03 -0.64 36 161 3,776 +160
30MAR26 410.00 P 0.00 0.00 0.00 0.05 -0.92 35 0 1,488 0
30MAR26 420.00 P 0.84 0.84 0.70 0.12 -1.20 35 30 3,581 0
30MAR26 430.00 P 1.11 1.11 0.99 0.25 -1.57 34 42 5,233 +12
30MAR26 440.00 P 1.72 1.72 1.39 0.49 -2.05 34 56 4,359 +39
30MAR26 450.00 P 2.10 2.10 1.74 0.89 -2.63 34 184 4,284 -24
30MAR26 460.00 P 2.75 2.95 2.40 1.55 -3.27 34 586 4,042 -46
30MAR26 470.00 P 5.13 5.13 3.17 2.60 -3.92 33 1,478 5,566 -866
30MAR26 480.00 P 7.00 7.00 4.40 4.14 -4.60 33 2,401 10,034 +262
30MAR26 490.00 P 9.22 9.26 6.26 6.29 -5.30 33 1,929 12,864 +144
30MAR26 500.00 P 15.18 15.18 8.50 9.15 -6.03 33 1,064 21,749 +54
30MAR26 510.00 P 18.27 18.27 11.77 12.60 -7.76 32 1,116 12,540 +315
30MAR26 520.00 P 23.00 23.00 15.97 17.38 -9.08 32 2,014 12,084 +227
30MAR26 530.00 P 32.30 32.30 21.90 23.29 -10.37 32 849 8,044 +65
30MAR26 540.00 P 32.58 33.50 28.15 28.39 -12.58 30 338 13,156 -19
30MAR26 550.00 P 39.41 41.33 34.76 36.49 -14.17 31 474 13,149 +76
30MAR26 560.00 P 50.00 50.00 43.00 45.30 -14.98 33 174 14,535 -76
30MAR26 570.00 P 64.00 64.00 52.80 52.91 -15.92 30 147 8,532 +63
30MAR26 580.00 P 73.51 73.51 61.74 63.90 -14.10 38 248 11,747 +59
30MAR26 590.00 P 80.81 80.81 70.00 73.61 -16.39 41 273 9,484 +19
30MAR26 600.00 P 95.00 95.00 80.00 82.00 -18.85 37 1,218 17,422 +97
30MAR26 610.00 P 100.36 100.36 90.00 93.75 -14.25 49 1,579 12,750 -32
30MAR26 620.00 P 106.00 106.00 106.00 102.68 -17.17 47 20 7,406 0
30MAR26 630.00 P 123.00 123.65 109.40 112.68 -15.32 51 250 4,719 +150
30MAR26 640.00 P 0.00 0.00 0.00 122.68 -15.32 54 0 1,696 0
30MAR26 650.00 P 142.00 142.00 142.00 132.51 -15.49 56 18 10,148 0
30MAR26 660.00 P 0.00 0.00 0.00 145.23 -12.77 72 0 524 0
30MAR26 670.00 P 0.00 0.00 0.00 152.45 -15.55 61 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 162.45 -15.55 64 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 172.45 -15.55 67 0 39 0
30MAR26 700.00 P 184.05 186.00 184.05 182.45 -15.55 69 79 74 +74
30MAR26 710.00 P 0.00 0.00 0.00 192.45 -15.55 72 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 202.45 -15.55 74 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 212.45 -15.55 77 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 222.45 -15.55 79 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 232.45 -15.55 82 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 242.45 -15.55 84 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 252.45 -15.55 86 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 262.45 -15.55 89 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 272.45 -15.55 91 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 282.45 -15.55 93 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 292.45 -15.55 95 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 302.44 -15.56 97 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 312.44 -15.56 99 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 322.44 -15.56 101 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 332.44 -15.56 103 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 342.44 -15.56 105 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 352.44 -15.56 107 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 362.44 -15.56 109 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 372.44 -15.56 111 0 0 0
30MAR26 900.00 P 381.25 382.14 381.25 382.44 -15.56 113 90 90 +90
30MAR26 910.00 P 0.00 0.00 0.00 392.44 -15.56 115 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 402.44 -15.56 116 0 0 0
29APR26 380.00 P 0.85 0.85 0.85 0.09 - 32 50 50 -
29APR26 390.00 P 0.00 0.00 0.00 0.16 -0.98 31 0 163 0
29APR26 400.00 P 1.50 1.50 1.50 0.29 -1.31 31 4 303 +4
29APR26 410.00 P 0.00 0.00 0.00 0.50 -1.61 31 3 585 0
29APR26 420.00 P 2.21 2.21 2.00 0.82 -1.92 31 7 754 +7
29APR26 430.00 P 2.40 2.52 2.40 1.30 -2.33 31 123 265 +103
29APR26 440.00 P 3.16 3.16 3.00 1.98 -2.73 30 136 1,309 +114
29APR26 450.00 P 4.50 4.57 3.96 2.96 -3.23 30 247 1,094 +86
29APR26 460.00 P 5.54 5.61 4.90 4.30 -3.70 30 702 1,916 +343
29APR26 470.00 P 8.16 8.16 6.25 6.07 -4.12 30 1,348 3,246 +591
29APR26 480.00 P 10.80 10.80 8.25 8.34 -4.48 30 928 3,744 +718
29APR26 490.00 P 12.41 12.41 10.74 11.00 -5.03 29 350 4,584 +184
29APR26 500.00 P 16.14 16.14 13.80 13.90 -6.10 29 295 8,225 -9
29APR26 510.00 P 19.00 19.96 17.22 17.87 -7.06 28 314 5,177 +156
29APR26 520.00 P 25.28 25.59 21.55 23.10 -7.55 29 1,010 5,194 +187
29APR26 530.00 P 29.56 30.86 27.03 27.77 -9.35 28 816 4,375 -278
29APR26 540.00 P 32.85 32.85 32.85 34.11 -10.19 28 54 5,409 -50
29APR26 550.00 P 0.00 0.00 0.00 40.74 -11.40 28 0 8,464 0
29APR26 560.00 P 52.87 52.87 47.75 48.18 -12.54 28 93 2,825 0
29APR26 570.00 P 60.00 60.00 55.72 56.71 -12.93 29 72 1,644 0
29APR26 580.00 P 64.15 64.80 64.15 64.34 -14.72 27 70 2,362 -41
29APR26 590.00 P 76.21 76.21 73.50 73.98 -16.02 29 61 2,403 -30
29APR26 600.00 P 0.00 0.00 0.00 82.01 -18.84 27 0 7,469 0
29APR26 610.00 P 92.00 92.00 92.00 93.75 -14.25 34 10 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 103.25 -16.60 35 0 1,940 0
29APR26 630.00 P 0.00 0.00 0.00 113.02 -14.98 37 0 658 0
29APR26 640.00 P 0.00 0.00 0.00 122.68 -15.32 38 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 132.68 -15.32 40 0 223 0
29APR26 660.00 P 0.00 0.00 0.00 145.23 -12.77 50 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 152.72 -15.28 44 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 162.67 -15.33 46 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 172.67 -15.33 48 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 182.67 -15.33 50 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 192.67 -15.33 52 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 202.67 -15.33 53 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 212.67 -15.33 55 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 222.67 -15.33 57 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 232.72 -15.28 59 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 242.67 -15.33 60 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 252.67 -15.33 62 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 262.67 -15.33 63 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 272.67 -15.33 65 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 282.72 -15.28 67 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 292.67 -15.33 68 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 302.66 -15.34 69 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 312.66 -15.34 71 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 322.66 -15.34 72 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 332.66 -15.34 74 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 342.71 -15.29 75 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 352.66 -15.34 76 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 362.66 -15.34 78 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 372.66 -15.34 79 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 382.66 -15.34 80 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 392.66 -15.34 82 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 402.66 -15.34 83 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 0.63 - 32 0 0 -
28MAY26 390.00 P 1.95 1.96 1.95 0.94 -0.99 32 2 253 +2
28MAY26 400.00 P 2.57 2.57 2.57 1.34 -1.29 32 9 314 +3
28MAY26 410.00 P 2.84 2.84 2.84 1.98 -1.56 32 12 111 0
28MAY26 420.00 P 4.31 4.31 4.31 2.75 -2.00 31 30 171 0
28MAY26 430.00 P 4.50 4.58 4.50 3.71 -2.21 31 35 546 +35
28MAY26 440.00 P 6.05 6.05 6.05 5.04 -2.44 31 30 3,721 0
28MAY26 450.00 P 7.17 7.17 7.03 6.67 -2.94 30 75 5,946 0
28MAY26 460.00 P 10.03 10.03 8.68 8.58 -3.51 30 217 900 +34
28MAY26 470.00 P 11.89 11.89 10.82 10.98 -3.95 30 187 1,353 +68
28MAY26 480.00 P 15.25 15.25 13.60 13.47 -4.90 29 143 1,859 +61
28MAY26 490.00 P 19.15 19.15 16.00 16.57 -5.76 29 644 3,290 +536
28MAY26 500.00 P 26.50 26.50 19.99 20.10 -6.64 28 16 3,938 -3
28MAY26 510.00 P 26.50 26.50 24.90 24.57 -7.50 28 66 3,696 +15
28MAY26 520.00 P 33.42 33.42 28.91 29.54 -8.55 28 66 5,642 -58
28MAY26 530.00 P 34.62 36.84 34.62 35.15 -9.37 28 90 3,700 +90
28MAY26 540.00 P 0.00 0.00 0.00 40.71 -12.21 27 0 4,404 0
28MAY26 550.00 P 0.00 0.00 0.00 48.39 -12.16 28 0 3,631 0
28MAY26 560.00 P 56.74 56.74 56.74 56.74 -11.75 29 4 1,479 -1
28MAY26 570.00 P 63.00 63.00 63.00 63.74 -12.97 29 10 1,199 +10
28MAY26 580.00 P 73.00 73.00 71.50 71.81 -13.55 29 70 695 +70
28MAY26 590.00 P 0.00 0.00 0.00 78.28 -15.90 26 0 715 0
28MAY26 600.00 P 0.00 0.00 0.00 87.69 -14.65 27 0 245 0
28MAY26 610.00 P 96.00 96.00 96.00 99.04 -12.42 32 1 2,356 +1
28MAY26 620.00 P 0.00 0.00 0.00 108.31 -12.90 33 0 53 0
28MAY26 630.00 P 0.00 0.00 0.00 117.80 -12.99 33 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 127.15 -13.30 34 0 6 0
28MAY26 650.00 P 0.00 0.00 0.00 136.72 -13.43 35 0 5 0
28MAY26 660.00 P 0.00 0.00 0.00 146.36 -13.53 36 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 156.06 -13.58 37 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 165.78 -13.63 38 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 175.53 -13.66 39 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 185.34 -13.58 40 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 195.06 -13.71 40 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 204.84 -13.74 41 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 214.63 -13.77 42 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 224.43 -13.81 43 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 234.25 -13.83 43 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 244.08 -15.26 44 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 253.92 -15.36 45 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 263.83 -15.40 46 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 273.66 -15.51 46 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 283.55 -15.57 47 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 293.45 -15.62 48 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 303.36 -15.66 49 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 313.27 -15.70 49 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 323.19 -15.73 50 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 333.12 -15.75 51 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 343.04 -15.78 52 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 352.97 -15.79 53 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 362.90 -15.81 53 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 372.84 -15.82 54 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 382.77 -15.84 55 0 0 0
29JUN26 380.00 P 2.60 2.80 2.50 0.98 -1.13 30 18 3,619 +17
29JUN26 390.00 P 2.91 2.91 2.91 1.43 -1.41 30 5 547 +5
29JUN26 400.00 P 3.60 3.60 3.60 2.11 -1.67 30 3 1,723 0
29JUN26 410.00 P 4.92 4.92 4.92 2.90 -2.10 29 36 550 +36
29JUN26 420.00 P 5.50 5.50 5.30 3.90 -2.50 29 106 622 +30
29JUN26 430.00 P 6.50 6.67 6.50 5.26 -2.55 29 85 1,904 +75
29JUN26 440.00 P 7.44 7.58 7.44 6.87 -2.87 29 60 2,588 +30
29JUN26 450.00 P 10.14 10.15 9.07 8.75 -3.25 29 95 5,053 +53
29JUN26 460.00 P 11.47 11.47 11.47 11.19 -3.64 29 75 9,137 0
29JUN26 470.00 P 14.64 14.64 13.50 13.73 -4.27 29 920 2,449 +501
29JUN26 480.00 P 17.00 17.00 16.50 16.60 -4.93 28 7 5,832 0
29JUN26 490.00 P 21.44 21.44 20.33 19.86 -5.86 28 86 14,341 -45
29JUN26 500.00 P 27.55 27.55 23.40 23.84 -6.40 28 2,742 18,113 +2,581
29JUN26 510.00 P 27.58 29.20 27.58 28.28 -6.98 27 130 11,238 +89
29JUN26 520.00 P 34.00 34.15 33.64 33.20 -7.78 27 142 9,943 +84
29JUN26 530.00 P 39.50 40.30 39.28 38.60 -8.42 27 128 5,224 -8
29JUN26 540.00 P 46.90 46.90 44.50 45.00 -8.97 27 9 10,473 -3
29JUN26 550.00 P 53.00 53.00 53.00 51.76 -10.75 27 2 8,508 +2
29JUN26 560.00 P 57.21 57.21 57.21 58.51 -11.53 27 30 12,697 -30
29JUN26 570.00 P 65.00 65.00 65.00 66.29 -11.79 27 13 4,997 +13
29JUN26 580.00 P 0.00 0.00 0.00 71.81 -13.55 25 0 10,848 0
29JUN26 590.00 P 82.20 82.20 82.20 80.72 -13.46 26 8 3,690 0
29JUN26 600.00 P 93.00 93.00 93.00 90.13 -12.46 27 10 5,681 0
29JUN26 610.00 P 0.00 0.00 0.00 99.04 -13.77 27 100 2,223 0
29JUN26 620.00 P 110.00 110.00 110.00 108.31 -12.90 28 1 5,118 +1
29JUN26 630.00 P 116.74 117.00 116.74 117.80 -13.80 29 33 3,459 -30
29JUN26 640.00 P 0.00 0.00 0.00 127.15 -13.86 30 0 3,297 0
29JUN26 650.00 P 0.00 0.00 0.00 136.72 -15.12 30 0 2,002 0
29JUN26 660.00 P 143.50 143.50 143.50 146.36 -13.99 31 1 6,153 -1
29JUN26 670.00 P 0.00 0.00 0.00 156.06 -13.83 32 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 165.78 -14.18 33 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 175.53 -14.29 34 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 185.34 -14.37 35 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 195.06 -14.56 35 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 204.84 -14.70 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 214.63 -14.84 36 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 224.43 -14.03 37 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 234.25 -15.10 38 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 244.08 -15.26 38 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 253.92 -15.36 39 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 263.83 -15.40 40 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 273.75 -15.42 40 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 283.57 -15.55 41 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 293.54 -15.53 42 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 303.38 -15.64 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 313.29 -15.68 43 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 323.28 -15.64 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 333.13 -15.74 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 343.06 -15.76 45 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 353.06 -15.70 46 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 362.94 -15.77 47 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 372.87 -15.79 47 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 382.78 -15.83 48 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 392.71 -15.82 48 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 402.66 -15.82 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 3.50 - 29 0 0 -
29SEP26 390.00 P 0.00 0.00 0.00 4.51 -1.70 29 0 40 0
29SEP26 400.00 P 0.00 0.00 0.00 5.77 -2.13 29 0 1,938 0
29SEP26 410.00 P 0.00 0.00 0.00 7.18 -2.52 29 0 283 0
29SEP26 420.00 P 10.11 10.11 10.11 8.96 -2.53 29 45 393 +45
29SEP26 430.00 P 11.94 11.94 11.20 10.87 -2.76 29 60 582 0
29SEP26 440.00 P 13.61 13.61 13.61 13.28 -2.64 29 30 440 +10
29SEP26 450.00 P 15.74 16.00 15.74 15.79 -3.08 29 156 4,260 +77
29SEP26 460.00 P 18.85 18.85 18.85 18.35 -3.66 28 1 957 0
29SEP26 470.00 P 23.50 23.50 23.20 21.34 -4.27 28 2 4,281 -2
29SEP26 480.00 P 25.20 25.30 24.30 24.66 -4.84 28 9 5,850 +8
29SEP26 490.00 P 32.30 32.30 32.30 28.30 -5.54 27 6 4,639 -6
29SEP26 500.00 P 39.00 39.00 35.65 32.53 -5.92 27 8 10,075 -6
29SEP26 510.00 P 37.50 37.50 36.70 37.05 -6.50 27 21 5,819 -19
29SEP26 520.00 P 42.00 42.50 42.00 41.95 -7.27 27 6 6,047 +6
29SEP26 530.00 P 0.00 0.00 0.00 47.57 -7.76 27 0 2,300 0
29SEP26 540.00 P 56.00 56.00 53.27 53.38 -10.12 27 5 4,931 +5
29SEP26 550.00 P 62.52 62.52 62.52 59.46 -9.01 26 1 7,325 +1
29SEP26 560.00 P 0.00 0.00 0.00 69.84 -7.90 29 0 6,251 0
29SEP26 570.00 P 0.00 0.00 0.00 75.07 -10.29 28 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 82.38 -10.78 28 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 87.36 -10.80 26 0 1,060 0
29SEP26 600.00 P 0.00 0.00 0.00 95.06 -11.21 26 0 16,995 0
29SEP26 610.00 P 108.00 108.00 108.00 102.82 -11.62 26 1 2,666 -1
29SEP26 620.00 P 115.00 115.00 115.00 110.99 -11.95 25 1 2,368 0
29SEP26 630.00 P 125.00 125.00 125.00 119.24 -12.36 25 2 2,336 -2
29SEP26 640.00 P 0.00 0.00 0.00 127.56 -13.45 24 0 1,111 0
29SEP26 650.00 P 0.00 0.00 0.00 136.72 -17.06 24 0 15,529 0
29SEP26 660.00 P 157.00 157.50 146.50 146.36 -16.66 25 460 7,022 +450
29SEP26 670.00 P 0.00 0.00 0.00 156.06 -16.34 26 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 165.78 -16.10 26 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 175.53 -15.88 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 185.34 -15.68 28 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 195.74 -14.96 30 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 205.60 -14.81 30 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 215.14 -15.03 30 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 224.89 -15.08 31 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 234.41 -15.37 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 244.34 -15.29 32 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 254.09 -15.41 32 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 263.90 -15.48 32 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 273.76 -15.52 33 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 283.64 -15.54 33 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 293.54 -15.56 34 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 303.43 -15.59 34 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 313.34 -15.63 35 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 323.28 -15.64 36 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 333.17 -15.70 36 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 343.09 -15.73 37 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 353.06 -15.70 37 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 362.94 -15.77 38 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 372.88 -15.78 38 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 382.81 -15.80 39 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 392.74 -15.79 39 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 402.72 -15.76 40 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 412.71 -15.66 41 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 422.66 -15.66 41 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 432.66 -15.61 42 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 442.66 -15.56 43 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 452.66 -15.51 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 462.66 -15.45 45 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 472.65 -15.41 45 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 482.65 -15.36 46 0 0 0
30DEC26 380.00 P 8.30 8.30 8.30 6.39 - 29 3 3 -
30DEC26 390.00 P 8.80 9.30 8.80 7.82 -5.14 29 4 107 +4
30DEC26 400.00 P 10.21 10.70 10.21 9.51 -5.40 29 14 2,189 +10
30DEC26 410.00 P 0.00 0.00 0.00 11.45 -5.48 29 0 337 0
30DEC26 420.00 P 15.40 15.40 13.75 13.59 -5.46 29 9 1,337 -3
30DEC26 430.00 P 17.38 17.38 17.38 16.12 -5.50 29 4 978 +4
30DEC26 440.00 P 18.20 18.20 18.20 18.70 -5.50 29 4 974 0
30DEC26 450.00 P 23.78 23.78 20.78 20.91 -6.19 28 31 1,853 +31
30DEC26 460.00 P 0.00 0.00 0.00 24.04 -6.25 28 0 2,876 0
30DEC26 470.00 P 27.94 27.94 27.94 27.20 -6.31 27 45 624 +45
30DEC26 480.00 P 30.30 30.45 30.30 30.95 -6.36 27 5 3,069 +1
30DEC26 490.00 P 35.00 35.00 34.60 34.88 -6.32 27 2 2,162 0
30DEC26 500.00 P 44.00 44.00 38.00 39.37 -5.98 27 55 10,759 -8
30DEC26 510.00 P 43.55 43.78 43.10 43.90 -6.06 27 911 3,644 -636
30DEC26 520.00 P 50.50 50.50 48.09 48.91 -6.70 27 2 3,010 0
30DEC26 530.00 P 56.00 56.00 56.00 54.50 -7.32 27 1 884 0
30DEC26 540.00 P 62.00 62.00 58.90 59.94 -8.26 27 10 2,027 -10
30DEC26 550.00 P 71.00 71.00 64.00 65.94 -11.09 26 45 5,016 -36
30DEC26 560.00 P 74.71 74.71 74.63 73.65 -10.67 27 85 3,610 -85
30DEC26 570.00 P 0.00 0.00 0.00 80.08 -11.58 27 0 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 84.38 -11.82 25 0 6,819 0
30DEC26 590.00 P 0.00 0.00 0.00 91.16 -12.76 25 0 3,816 0
30DEC26 600.00 P 98.69 98.69 98.69 99.54 -12.16 26 1 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 105.64 -13.92 24 0 4,676 0
30DEC26 620.00 P 0.00 0.00 0.00 113.12 -14.71 24 0 2,840 0
30DEC26 630.00 P 124.00 124.00 124.00 121.09 -15.05 24 3 1,212 +3
30DEC26 640.00 P 135.00 135.00 135.00 130.31 -14.21 24 2 1,728 +2
30DEC26 650.00 P 0.00 0.00 0.00 138.28 -15.50 23 0 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 147.88 -15.14 24 0 6,019 0
30DEC26 670.00 P 0.00 0.00 0.00 157.44 -14.96 25 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 166.35 -15.53 24 0 116 0
30DEC26 690.00 P 0.00 0.00 0.00 175.64 -18.70 24 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 185.34 -18.37 25 0 11,267 0
30DEC26 710.00 P 0.00 0.00 0.00 196.67 -14.03 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 206.48 -13.93 28 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 215.96 -14.21 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 225.49 -16.24 29 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 235.08 -16.29 29 0 104 0
30DEC26 760.00 P 0.00 0.00 0.00 244.75 -16.27 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 254.45 -16.27 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 264.22 -16.27 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 274.01 -16.26 30 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 283.79 -16.27 30 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 293.69 -16.17 31 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 303.56 -16.13 31 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 313.44 -16.11 32 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 323.33 -16.09 32 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 333.24 -16.05 33 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 343.15 -16.02 33 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 353.12 -15.94 34 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 362.99 -15.97 34 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 372.89 -15.99 34 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 382.84 -15.95 35 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 392.76 -15.95 35 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 402.72 -15.91 36 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 412.71 -15.85 37 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 422.69 -15.80 37 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 432.66 -15.76 38 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 442.66 -15.70 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 452.66 -15.64 39 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 462.66 -15.57 40 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 472.65 -15.52 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 482.65 -15.46 41 0 0 0
30MAR27 380.00 P 11.00 11.00 10.30 10.20 - 30 20 20 -
30MAR27 390.00 P 0.00 0.00 0.00 12.30 -0.66 30 0 88 0
30MAR27 400.00 P 12.98 13.97 12.98 14.23 -1.10 30 49 86 +49
30MAR27 410.00 P 15.94 16.00 15.55 16.01 -2.05 29 52 113 +51
30MAR27 420.00 P 17.95 17.95 17.95 18.18 -1.82 29 45 233 +45
30MAR27 430.00 P 21.42 21.42 21.42 20.61 -2.31 29 36 198 +36
30MAR27 440.00 P 0.00 0.00 0.00 23.48 -2.43 28 0 41 0
30MAR27 450.00 P 25.00 26.00 25.00 26.36 -3.08 28 6 268 0
30MAR27 460.00 P 28.10 28.33 28.10 29.56 -3.54 28 4 125 -1
30MAR27 470.00 P 34.60 34.60 34.60 33.10 -3.79 28 12 132 +12
30MAR27 480.00 P 35.97 35.97 35.97 36.68 -4.60 27 1 138 0
30MAR27 490.00 P 39.19 39.19 39.19 40.67 -5.03 27 1 121 +1
30MAR27 500.00 P 43.30 44.82 43.00 44.95 -5.45 27 43 367 +43
30MAR27 510.00 P 50.00 50.50 47.08 49.27 -6.29 27 26 1,225 +26
30MAR27 520.00 P 53.40 53.40 53.10 54.06 -6.71 26 34 36 +26
30MAR27 530.00 P 64.00 64.00 59.00 59.22 -7.26 26 12 33 +2
30MAR27 540.00 P 0.00 0.00 0.00 65.00 -7.55 26 2 8 +2
30MAR27 550.00 P 72.00 72.00 72.00 70.76 -8.15 26 2 629 +2
30MAR27 560.00 P 76.39 78.25 75.75 76.32 -8.84 26 150 242 +40
30MAR27 570.00 P 0.00 0.00 0.00 82.45 -9.52 26 0 301 0
30MAR27 580.00 P 0.00 0.00 0.00 88.95 -9.91 25 0 402 0
30MAR27 590.00 P 0.00 0.00 0.00 95.75 -10.24 25 0 202 0
30MAR27 600.00 P 0.00 0.00 0.00 102.62 -10.87 25 0 907 0
30MAR27 610.00 P 0.00 0.00 0.00 110.21 -10.84 25 100 503 +100
30MAR27 620.00 P 0.00 0.00 0.00 117.93 -10.81 25 0 200 0
30MAR27 630.00 P 0.00 0.00 0.00 130.86 -8.98 28 0 214 0
30MAR27 640.00 P 0.00 0.00 0.00 137.52 -9.13 27 0 6 0
30MAR27 650.00 P 148.00 148.00 148.00 145.67 -10.66 27 10 110 +10
30MAR27 660.00 P 0.00 0.00 0.00 154.22 -10.22 27 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 162.82 -10.46 27 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 169.54 -12.75 25 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 180.40 -13.94 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 189.38 -14.33 27 0 1 0
TOTAL PUT 58,066 827,501 +8,189
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$ 119.10
30MAR26 50.00 C 0.00 0.00 0.00 69.44 -2.15 167 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.69 -2.62 91 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.19 -3.20 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 61.70 -2.40 86 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 59.78 -1.83 155 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 56.71 -2.63 80 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.21 -2.40 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 51.71 -2.41 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 49.22 -2.81 61 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 46.72 -3.05 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.23 -2.40 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 41.73 -2.41 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 39.24 -2.40 51 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 36.63 -2.52 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 34.26 -2.39 49 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 31.75 -3.01 37 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 29.25 -2.41 0 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 26.76 -2.79 32 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 24.83 -1.85 61 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 21.80 -2.64 34 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 19.14 -2.58 0 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 16.60 -2.46 0 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 15.03 -1.85 43 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 12.34 -2.66 33 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 10.23 -2.22 33 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 8.30 -1.65 34 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 6.38 -1.98 32 0 147 0
30MAR26 117.50 C 6.50 6.50 6.19 4.92 -1.62 32 90 512 -19
30MAR26 120.00 C 5.00 5.00 5.00 3.71 -1.34 33 15 299 0
30MAR26 122.50 C 3.22 3.22 2.32 2.71 -1.10 33 136 646 +91
30MAR26 125.00 C 2.34 2.66 1.63 1.93 -0.89 33 180 845 -15
30MAR26 127.50 C 1.66 1.90 1.33 1.34 -0.70 33 75 243 +60
30MAR26 130.00 C 1.15 1.15 0.90 0.90 -0.57 33 35 200 +5
30MAR26 132.50 C 0.00 0.00 0.00 0.59 -0.44 33 0 169 0
30MAR26 135.00 C 0.47 0.47 0.47 0.38 -0.32 33 2 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.25 -0.21 34 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.15 -0.14 34 0 147 0
30MAR26 142.50 C 0.00 0.00 0.00 0.09 -0.09 34 0 160 0
30MAR26 145.00 C 0.08 0.08 0.08 0.06 -0.05 34 10 170 -10
30MAR26 147.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 159 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 51.86 -2.40 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 49.37 -2.78 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 46.88 -2.89 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 44.59 -3.04 61 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 41.90 -2.32 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 39.41 -3.34 34 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 36.72 -3.01 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 34.44 -2.74 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 31.96 -3.35 32 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 29.50 -2.87 32 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 27.05 -2.50 32 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 24.83 -2.64 37 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 21.92 -3.41 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 19.95 -2.39 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 17.72 -2.69 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 15.59 -2.68 32 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 13.16 -2.93 29 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 11.69 -2.35 32 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 9.95 -1.47 32 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 8.13 -2.24 31 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 6.77 -1.73 31 0 56 0
29APR26 120.00 C 6.40 6.40 5.95 5.57 -1.47 31 2 43 0
29APR26 122.50 C 5.73 5.73 5.73 4.53 -1.24 31 15 65 0
29APR26 125.00 C 4.59 4.59 4.59 3.64 -1.05 31 15 178 +11
29APR26 127.50 C 3.38 3.56 2.86 2.89 -0.89 32 71 123 +55
29APR26 130.00 C 0.00 0.00 0.00 2.27 -0.76 32 0 164 0
29APR26 132.50 C 1.97 1.97 1.97 1.76 -0.64 32 15 93 0
29APR26 135.00 C 1.16 1.16 1.16 1.36 -0.52 32 1 106 0
29APR26 137.50 C 0.00 0.00 0.00 1.03 -0.43 32 0 2,722 0
29APR26 140.00 C 1.02 1.02 1.02 0.78 -0.34 32 5 65 +5
29APR26 142.50 C 0.00 0.00 0.00 0.58 -0.27 32 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.43 -0.21 32 0 15 0
29APR26 147.50 C 0.47 0.47 0.43 0.31 -0.17 32 6 529 +1
29APR26 150.00 C 0.36 0.36 0.36 0.23 -0.13 32 2 2 +2
28MAY26 82.50 C 0.00 0.00 0.00 37.02 -2.71 32 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 34.55 -2.63 31 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.96 -3.35 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 29.50 -3.15 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 27.28 -2.34 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.93 -2.89 32 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 22.64 -2.69 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.95 -3.23 26 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.75 -2.66 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 15.90 -2.37 29 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.79 -2.05 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 12.21 -2.68 30 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 10.62 -2.46 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.15 -2.25 31 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 7.84 -1.75 31 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 6.68 -1.58 31 0 45 0
28MAY26 122.50 C 5.88 5.88 5.88 5.63 -1.37 31 15 35 0
28MAY26 125.00 C 0.00 0.00 0.00 4.70 -1.24 31 0 57 0
28MAY26 127.50 C 0.00 0.00 0.00 3.93 -1.06 31 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 3.23 -0.92 31 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 2.65 -0.79 31 0 60 0
28MAY26 135.00 C 0.00 0.00 0.00 2.17 -0.67 32 0 75 0
28MAY26 137.50 C 2.18 2.18 2.18 1.73 -0.61 31 24 31 +24
28MAY26 140.00 C 1.75 1.75 1.75 1.41 -0.45 32 40 40 +25
28MAY26 142.50 C 0.00 0.00 0.00 1.16 -0.41 32 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 0.92 -0.33 32 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.73 -0.29 32 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.57 -0.23 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.90 -2.72 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 54.21 -3.25 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.93 -2.40 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.37 -3.26 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.95 -2.82 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.59 -3.04 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.99 -2.97 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.51 -3.24 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 37.05 -2.95 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.55 -2.80 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.96 -3.35 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.46 -2.19 41 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 28.14 -1.65 39 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 25.93 -1.89 39 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 22.64 -2.69 28 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 20.61 -3.13 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 18.71 -2.01 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 16.41 -2.01 29 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 15.06 -1.78 31 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 13.35 -2.39 31 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 11.68 -2.29 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 10.26 -2.01 31 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 8.92 -1.76 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 7.77 -1.62 31 0 48 0
29JUN26 122.50 C 7.63 8.10 7.63 6.72 -1.50 31 25 126 +25
29JUN26 125.00 C 0.00 0.00 0.00 5.82 -1.35 31 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 4.99 -1.27 31 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 4.28 -1.08 31 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.65 -0.96 31 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.09 -0.86 31 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 2.62 -0.75 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 2.27 -0.56 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.90 -0.59 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.59 -0.50 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.32 -0.46 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 1.10 -0.37 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.90 -2.72 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.42 -3.04 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.94 -2.64 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.46 -3.17 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.00 -2.77 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.59 -3.04 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.15 -2.81 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.75 -3.00 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.44 -2.56 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.55 -3.46 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.32 -2.99 26 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 30.62 -2.05 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.14 -2.74 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.95 -2.92 29 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 24.49 -1.73 31 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 22.52 -1.82 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 20.68 -2.29 31 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 19.31 -1.46 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.51 -2.80 31 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 16.10 -2.66 31 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 14.72 -2.44 31 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 13.49 -1.93 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 12.27 -1.38 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 11.21 -1.22 32 0 1 0
29SEP26 122.50 C 11.40 11.40 11.40 10.17 -1.21 32 5 102 0
29SEP26 125.00 C 0.00 0.00 0.00 9.22 -1.12 32 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 8.37 -1.02 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.51 -1.02 32 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 6.82 -0.86 32 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.14 -0.84 32 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.49 -0.80 32 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 5.11 -0.52 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.43 -0.75 32 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.08 -0.63 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.67 -0.54 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.26 -0.54 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.05 -2.53 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.46 -3.17 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.31 -2.46 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.01 -2.62 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.15 -3.21 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.75 -3.33 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.67 -2.47 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.39 -3.09 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.20 -3.11 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.66 -3.01 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.62 -2.69 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.65 -2.69 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.91 -2.24 29 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.26 -1.79 30 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 22.68 -1.92 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.13 -2.16 30 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 19.74 -1.98 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 18.34 -1.58 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 17.05 -1.72 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.84 -1.41 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 14.64 -1.40 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.59 -1.25 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 12.57 -1.23 31 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 11.55 -1.22 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.72 -1.03 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.88 -1.03 31 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.04 -1.03 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.36 -0.87 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.69 -0.86 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.02 -0.86 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.46 -0.75 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.13 -0.60 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.59 -0.71 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.09 -0.67 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.43 -2.18 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.69 -2.53 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.22 -2.05 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.84 -2.12 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.47 -1.84 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.27 -1.66 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.08 -1.78 31 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.89 -1.49 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.87 -1.40 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.87 -1.28 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.86 -1.24 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.97 -1.24 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.14 -1.13 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 11.32 -1.06 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.50 -1.04 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.85 -0.91 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.47 -0.55 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 8.80 -0.84 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.16 -0.81 32 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.64 -0.67 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.11 -0.68 32 0 0 0
TOTAL CALL 784 15,728 +260
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 77 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 166 0
30MAR26 97.50 P 0.27 0.27 0.27 0.04 +0.02 35 7 219 0
30MAR26 100.00 P 0.34 0.34 0.34 0.08 +0.03 34 3 153 0
30MAR26 102.50 P 0.00 0.00 0.00 0.17 +0.07 34 0 276 0
30MAR26 105.00 P 0.00 0.00 0.00 0.32 +0.12 34 0 125 0
30MAR26 107.50 P 0.63 0.74 0.63 0.58 +0.20 34 17 205 -13
30MAR26 110.00 P 0.77 1.22 0.77 0.98 +0.31 34 30 86 +11
30MAR26 112.50 P 1.00 1.00 1.00 1.56 +0.46 34 10 103 0
30MAR26 115.00 P 1.70 2.66 1.70 2.34 +0.64 34 39 91 +22
30MAR26 117.50 P 2.47 3.36 2.47 3.39 +0.86 34 23 52 +8
30MAR26 120.00 P 3.65 3.65 3.65 4.68 +1.09 35 15 104 0
30MAR26 122.50 P 4.88 4.97 4.88 6.20 +1.32 35 30 119 +5
30MAR26 125.00 P 0.00 0.00 0.00 7.71 +1.30 34 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 9.89 +1.98 36 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 11.66 +1.87 34 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 14.27 +2.44 40 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 16.38 +1.97 38 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 19.07 +2.79 46 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 21.57 +2.56 49 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 24.11 +2.42 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 26.68 +2.46 59 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 29.25 +2.92 64 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 30.90 +2.40 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.10 +0.03 32 0 84 0
29APR26 95.00 P 0.53 0.53 0.53 0.17 +0.04 32 2 163 +2
29APR26 97.50 P 0.00 0.00 0.00 0.30 +0.08 32 0 34 0
29APR26 100.00 P 0.00 0.00 0.00 0.48 +0.12 32 0 29 0
29APR26 102.50 P 0.95 0.95 0.95 0.75 +0.18 32 1 32 +1
29APR26 105.00 P 0.00 0.00 0.00 1.11 +0.25 32 0 72 0
29APR26 107.50 P 1.87 1.87 1.87 1.61 +0.36 33 15 108 0
29APR26 110.00 P 0.00 0.00 0.00 2.24 +0.48 33 0 77 0
29APR26 112.50 P 0.00 0.00 0.00 3.03 +0.62 33 0 114 0
29APR26 115.00 P 0.00 0.00 0.00 3.99 +0.76 33 0 79 0
29APR26 117.50 P 0.00 0.00 0.00 5.12 +0.91 33 0 82 0
29APR26 120.00 P 5.36 5.36 5.36 6.42 +1.11 33 15 77 -6
29APR26 122.50 P 0.00 0.00 0.00 7.88 +1.30 33 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 9.50 +1.47 34 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 11.30 +2.12 34 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 13.12 +1.92 34 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 15.27 +1.82 35 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 17.34 +1.86 35 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 19.68 +3.09 37 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.57 +2.56 35 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 24.39 +2.70 40 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 26.68 +2.46 41 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 29.33 +2.35 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 31.41 +2.81 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.15 +0.04 32 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.24 +0.06 32 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.37 +0.08 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.55 +0.11 32 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.84 +0.20 32 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.19 +0.27 32 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.65 +0.34 32 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 2.20 +0.40 32 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 2.87 +0.49 32 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 3.70 +0.62 32 0 16 0
28MAY26 112.50 P 3.69 3.69 3.69 4.66 +0.75 33 6 23 +6
28MAY26 115.00 P 0.00 0.00 0.00 5.75 +0.85 33 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 6.97 +0.99 33 0 41 0
28MAY26 120.00 P 7.45 7.49 7.45 8.38 +1.21 33 17 15 +13
28MAY26 122.50 P 0.00 0.00 0.00 9.89 +1.30 33 0 45 0
28MAY26 125.00 P 0.00 0.00 0.00 11.51 +1.49 33 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 13.30 +2.21 34 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 15.17 +2.27 34 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.14 +2.63 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 19.09 +1.71 35 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 21.35 +3.04 36 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.59 +2.95 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.86 +2.57 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.19 +3.61 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.57 +2.82 40 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 32.97 +2.77 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.15 +0.03 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.34 +0.05 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.50 +0.08 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.72 +0.12 32 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.99 +0.14 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.35 +0.19 32 0 0 0
29JUN26 100.00 P 2.07 2.07 2.07 1.85 +0.28 32 1 3 +1
29JUN26 102.50 P 0.00 0.00 0.00 2.39 +0.32 32 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 3.05 +0.39 32 0 50 0
29JUN26 107.50 P 0.00 0.00 0.00 3.84 +0.52 32 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 4.71 +0.56 32 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 5.74 +0.69 32 0 2 0
29JUN26 115.00 P 0.00 0.00 0.00 6.88 +0.87 32 0 0 0
29JUN26 117.50 P 7.99 8.14 7.99 8.11 +1.02 33 16 16 +16
29JUN26 120.00 P 9.32 9.32 9.31 9.51 +1.16 33 18 78 +18
29JUN26 122.50 P 0.00 0.00 0.00 10.98 +1.28 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 12.64 +1.49 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 14.35 +2.09 33 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 16.17 +2.08 34 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 18.08 +2.42 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 20.07 +2.07 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 22.08 +1.99 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.28 +2.81 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.86 +2.56 33 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.74 +1.98 37 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 30.94 +2.47 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.39 +3.07 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 +0.05 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.28 +0.05 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.40 +0.07 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.56 +0.11 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.75 +0.13 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.00 +0.18 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.28 +0.19 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.66 +0.26 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.08 +0.31 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.58 +0.36 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 3.15 +0.43 33 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 3.92 +0.60 33 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.68 +0.59 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 5.53 +0.65 33 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 6.47 +0.74 33 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 7.51 +0.82 33 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 8.61 +0.88 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 9.86 +1.02 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.12 +1.03 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 12.55 +1.20 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.01 +1.22 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 15.58 +1.33 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 17.24 +1.42 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.91 +1.48 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.74 +1.59 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.59 +1.62 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.50 +1.85 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.51 +1.80 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.54 +1.81 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.63 +3.09 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.79 +2.51 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.96 +2.30 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 +0.05 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.35 +0.06 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.48 +0.08 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.67 +0.14 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.84 +0.12 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.10 +0.17 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.38 +0.18 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.75 +0.25 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.13 +0.25 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.63 +0.35 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.14 +0.35 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.78 +0.47 32 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.57 +0.61 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.36 +0.59 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.22 +0.64 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.11 +0.67 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 8.17 +0.81 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.23 +0.82 33 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 10.41 +0.94 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.67 +1.00 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.94 +1.01 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.39 +1.19 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.85 +1.20 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.35 +1.23 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.01 +1.40 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.68 +1.49 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.37 +1.61 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.02 +1.83 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.08 +1.73 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.96 +1.97 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.95 +2.73 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.98 +2.87 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.03 +1.82 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.12 +1.87 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.79 +0.84 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.67 +0.68 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.71 +0.84 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.77 +0.84 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.86 +0.87 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.12 +1.04 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.39 +1.05 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.67 +1.06 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.13 +1.23 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.61 +1.32 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.10 +1.40 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.65 +1.47 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.38 +1.53 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.83 +1.76 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.79 +2.09 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.25 +2.13 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.52 +2.67 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.75 +1.17 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.83 +2.03 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.97 +2.36 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.43 +2.91 35 0 0 0
TOTAL PUT 265 8,365 +84
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$ 25.92
30MAR26 15.50 C 0.00 0.00 0.00 10.45 +0.42 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.95 +0.42 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.45 +0.42 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.95 +0.42 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.45 +0.42 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.95 +0.42 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.49 +0.39 68 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.99 +0.38 63 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.49 +0.42 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.99 +0.41 53 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.10 +0.43 60 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.96 +0.42 25 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.05 +0.49 35 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 2.01 +0.35 21 0 198 0
30MAR26 25.00 C 0.00 0.00 0.00 1.17 +0.23 21 0 194 0
30MAR26 26.00 C 0.45 0.64 0.45 0.57 +0.14 22 201 1,427 -27
30MAR26 27.00 C 0.18 0.24 0.18 0.21 +0.05 21 466 4,754 +360
30MAR26 28.00 C 0.08 0.08 0.08 0.05 0.00 20 4 3,571 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1,447 0
30MAR26 30.00 C 0.03 0.03 0.01 0.01 0.00 26 30 794 +2
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 365 0
30MAR26 32.00 C 0.02 0.02 0.02 0.01 0.00 35 1 123 -1
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.03 +0.46 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.54 +0.43 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.05 +0.44 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.56 +0.47 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.07 +0.46 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.10 +0.43 38 0 0 0
29APR26 22.00 C 3.95 3.95 3.95 4.02 +0.41 22 2 2 0
29APR26 23.00 C 0.00 0.00 0.00 3.07 +0.39 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.19 +0.35 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.48 +0.28 22 0 90 0
29APR26 26.00 C 0.75 0.92 0.75 0.89 +0.21 22 48 299 -3
29APR26 27.00 C 0.40 0.50 0.40 0.45 +0.10 21 45 268 +15
29APR26 28.00 C 0.23 0.25 0.23 0.23 +0.07 21 10 245 +10
29APR26 29.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.03 +0.33 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.55 +0.38 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.05 +0.42 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.56 +0.43 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.07 +0.37 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.10 +0.37 32 0 0 0
28MAY26 22.00 C 4.20 4.20 4.20 4.04 +0.34 22 20 25 0
28MAY26 23.00 C 0.00 0.00 0.00 3.12 +0.37 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.29 +0.32 22 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.64 +0.31 23 0 427 0
28MAY26 26.00 C 0.00 0.00 0.00 1.08 +0.21 22 0 171 0
28MAY26 27.00 C 0.61 0.66 0.61 0.66 +0.14 22 15 499 +5
28MAY26 28.00 C 0.35 0.39 0.35 0.39 +0.10 22 18 713 0
28MAY26 29.00 C 0.21 0.21 0.21 0.21 +0.05 22 2 106 +2
28MAY26 30.00 C 0.12 0.12 0.12 0.11 +0.03 22 10 110 +10
28MAY26 31.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.98 +0.41 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.49 +0.42 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.03 +0.33 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.55 +0.33 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.05 +0.35 35 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.56 +0.37 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.09 +0.39 33 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 5.12 +0.39 29 0 168 0
29JUN26 22.00 C 4.10 4.30 4.10 4.08 +0.38 22 27 487 +3
29JUN26 23.00 C 0.00 0.00 0.00 3.21 +0.29 22 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 2.42 +0.32 22 0 64 0
29JUN26 25.00 C 0.00 0.00 0.00 1.76 +0.22 22 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.26 +0.22 22 0 52 0
29JUN26 27.00 C 0.00 0.00 0.00 0.84 +0.16 22 0 1,092 0
29JUN26 28.00 C 0.53 0.54 0.53 0.55 +0.13 22 67 790 +14
29JUN26 29.00 C 0.37 0.37 0.33 0.34 +0.08 22 34 195 +10
29JUN26 30.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 +0.04 22 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.09 +0.39 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.63 +0.36 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.15 +0.35 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.70 +0.39 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.24 +0.41 28 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.31 +0.40 25 0 4 0
29SEP26 22.00 C 4.30 4.49 4.30 4.43 +0.38 24 20 91 0
29SEP26 23.00 C 0.00 0.00 0.00 3.52 +0.35 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.81 +0.31 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.20 +0.21 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.72 +0.23 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.26 +0.17 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 +0.16 21 0 72 0
29SEP26 29.00 C 0.58 0.58 0.58 0.67 +0.12 21 3 23 +3
29SEP26 30.00 C 0.00 0.00 0.00 0.46 +0.08 21 0 25 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 +0.07 21 0 32 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.06 21 0 20 0
29SEP26 33.00 C 0.15 0.15 0.15 0.14 +0.03 21 10 167 +10
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.18 +0.31 25 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.65 +0.38 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.18 +0.38 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.72 +0.39 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.28 +0.39 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.41 +0.37 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.60 +0.34 21 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.86 +0.42 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.20 +0.29 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.61 +0.33 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.04 +0.23 20 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.62 +0.19 20 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.26 +0.15 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 0.98 +0.13 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 +0.10 21 10 111 +10
30DEC26 31.00 C 0.51 0.51 0.51 0.56 +0.08 21 14 221 -14
30DEC26 32.00 C 0.00 0.00 0.00 0.42 +0.07 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 +0.05 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.04 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.26 +0.39 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.80 +0.40 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.34 +0.39 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.90 +0.39 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.47 +0.38 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.64 +0.36 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 +0.34 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.14 +0.31 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.49 +0.28 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.92 +0.34 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.33 +0.21 20 0 0 0
30MAR27 27.00 C 1.73 1.73 1.73 1.90 +0.18 20 2 2 +2
30MAR27 28.00 C 0.00 0.00 0.00 1.54 +0.16 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.24 +0.14 20 0 8 0
30MAR27 30.00 C 0.00 0.00 0.00 0.99 +0.13 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.78 +0.10 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 +0.07 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.47 +0.06 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.38 +0.06 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.22 +0.04 20 0 0 0
TOTAL CALL 1,059 23,376 +411
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 430 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 187 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 822 0
30MAR26 24.00 P 0.17 0.17 0.14 0.05 -0.07 21 199 2,176 +133
30MAR26 25.00 P 0.31 0.31 0.27 0.21 -0.18 21 370 3,217 +129
30MAR26 26.00 P 0.64 0.64 0.60 0.58 -0.27 21 154 3,649 +54
30MAR26 27.00 P 1.28 1.28 1.28 1.25 -0.37 21 4 591 -4
30MAR26 28.00 P 0.00 0.00 0.00 2.11 -0.41 21 0 599 0
30MAR26 29.00 P 0.00 0.00 0.00 3.08 -0.42 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.08 -0.42 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.08 -0.42 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.08 -0.42 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.08 -0.42 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.08 -0.42 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.08 -0.42 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.08 -0.42 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.08 -0.42 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 108 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 228 0
29APR26 23.00 P 0.16 0.17 0.16 0.08 -0.04 21 23 350 +23
29APR26 24.00 P 0.31 0.31 0.31 0.23 -0.07 22 60 2,340 +50
29APR26 25.00 P 0.55 0.55 0.52 0.52 -0.15 22 52 631 0
29APR26 26.00 P 1.08 1.08 0.95 0.94 -0.22 21 17 277 +2
29APR26 27.00 P 0.00 0.00 0.00 1.60 -0.30 21 0 351 0
29APR26 28.00 P 0.00 0.00 0.00 2.39 -0.35 21 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.27 -0.39 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.22 -0.40 22 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.14 -0.47 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.18 -0.42 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.17 -0.42 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.17 -0.42 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.17 -0.41 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.16 -0.42 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.16 -0.42 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 8 0
28MAY26 22.00 P 0.18 0.18 0.16 0.08 -0.03 22 22 177 +22
28MAY26 23.00 P 0.29 0.29 0.29 0.18 -0.07 22 30 486 +30
28MAY26 24.00 P 0.51 0.51 0.42 0.39 -0.11 22 12 454 +10
28MAY26 25.00 P 0.72 0.72 0.72 0.73 -0.13 22 4 130 +4
28MAY26 26.00 P 0.00 0.00 0.00 1.16 -0.20 21 0 254 0
28MAY26 27.00 P 0.00 0.00 0.00 1.75 -0.33 21 0 693 0
28MAY26 28.00 P 0.00 0.00 0.00 2.53 -0.34 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.37 -0.37 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.28 -0.34 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.19 -0.43 18 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.19 -0.41 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.18 -0.41 22 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.17 -0.42 21 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.17 -0.41 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.16 -0.42 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.16 -0.42 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 171 0
29JUN26 22.00 P 0.22 0.22 0.22 0.14 -0.03 22 5 354 +5
29JUN26 23.00 P 0.37 0.37 0.34 0.28 -0.06 22 44 309 +4
29JUN26 24.00 P 0.00 0.00 0.00 0.53 -0.10 22 0 428 0
29JUN26 25.00 P 0.00 0.00 0.00 0.86 -0.14 22 0 313 0
29JUN26 26.00 P 1.33 1.33 1.33 1.32 -0.17 21 5 240 -5
29JUN26 27.00 P 0.00 0.00 0.00 1.94 -0.26 22 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 2.66 -0.29 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.46 -0.34 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.34 -0.28 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.21 -0.41 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.19 -0.41 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.18 -0.42 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.18 -0.41 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.17 -0.41 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.16 -0.42 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.16 -0.42 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 22 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 12 0
29SEP26 21.00 P 0.25 0.25 0.25 0.16 -0.03 21 5 35 +5
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.05 21 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.07 21 0 203 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 -0.11 21 0 98 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 -0.10 21 0 37 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 -0.16 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.17 -0.28 20 0 909 0
29SEP26 28.00 P 0.00 0.00 0.00 2.90 -0.27 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.65 -0.31 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.48 -0.19 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.25 -0.37 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.21 -0.39 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.18 -0.44 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.18 -0.42 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.17 -0.42 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.16 -0.42 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.16 -0.42 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 127 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.05 21 10 51 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.08 21 0 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 -0.10 21 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.13 21 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.16 21 0 85 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.20 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 -0.16 22 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.27 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.84 -0.31 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.63 -0.33 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.47 -0.35 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.36 -0.37 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.28 -0.38 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.23 -0.40 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.19 -0.41 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.17 -0.41 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.16 -0.42 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 -0.06 21 0 8 0
30MAR27 22.00 P 0.83 0.83 0.83 0.59 -0.09 21 10 10 +6
30MAR27 23.00 P 0.00 0.00 0.00 0.87 -0.11 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 -0.14 21 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 1.64 -0.17 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.14 -0.21 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.71 -0.16 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.26 -0.28 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.97 -0.29 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.73 -0.32 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.55 -0.35 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.41 -0.37 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.32 -0.38 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.26 -0.39 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.21 -0.40 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.19 -0.40 21 0 0 0
TOTAL PUT 1,026 27,171 +478
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$ 418.00
30MAR26 225.00 C 0.00 0.00 0.00 193.38 +26.54 0 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 188.39 +26.53 56 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 183.40 +26.53 61 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 178.41 +26.53 62 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 173.42 +26.52 61 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 168.42 +26.51 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 163.43 +26.40 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 158.44 +26.50 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 153.45 +26.82 47 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 148.46 +26.88 48 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 143.47 +26.78 48 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 138.47 +25.77 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 133.48 +25.71 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 128.49 +25.60 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 123.50 +25.59 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 118.51 +25.48 36 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 109.26 +26.16 63 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 99.48 +28.59 60 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 89.77 +28.47 57 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 80.13 +28.10 54 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 69.12 +25.87 38 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 59.67 +24.54 38 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 50.59 +22.77 38 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 42.05 +19.96 38 0 106 0
30MAR26 390.00 C 26.00 26.00 26.00 34.19 +17.63 38 2 211 -2
30MAR26 400.00 C 20.70 28.48 20.70 27.66 +15.59 39 125 233 +29
30MAR26 410.00 C 12.29 21.90 12.29 20.68 +12.14 37 270 600 +24
30MAR26 420.00 C 7.40 16.80 7.40 15.80 +9.92 38 185 504 +48
30MAR26 430.00 C 8.00 12.10 7.92 11.33 +7.40 37 160 449 +93
30MAR26 440.00 C 4.40 8.80 4.40 8.11 +5.56 37 261 955 -185
30MAR26 450.00 C 2.44 6.30 2.44 5.80 +4.19 38 167 554 +16
30MAR26 460.00 C 2.58 4.30 2.58 3.96 +2.97 38 639 794 +346
30MAR26 470.00 C 2.27 3.10 2.27 2.70 +2.10 38 313 897 +89
30MAR26 480.00 C 1.00 2.30 1.00 1.74 +1.39 38 118 539 +15
30MAR26 490.00 C 1.36 1.60 1.36 1.10 +0.91 38 24 642 -4
30MAR26 500.00 C 0.80 1.28 0.80 0.68 +0.57 38 58 1,227 -11
30MAR26 510.00 C 0.90 1.00 0.90 0.39 +0.33 38 10 477 +6
30MAR26 520.00 C 0.00 0.00 0.00 0.23 +0.20 38 0 243 0
30MAR26 530.00 C 0.00 0.00 0.00 0.13 +0.11 38 0 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.08 +0.07 38 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 107 0
30MAR26 560.00 C 0.50 0.50 0.50 0.02 +0.01 38 11 217 +9
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 54 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 194.40 +27.56 76 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 189.67 +26.85 78 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 184.67 +27.80 75 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 179.62 +27.74 72 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 174.74 +26.73 71 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 169.56 +27.41 65 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 164.62 +27.36 64 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 159.83 +27.44 64 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 154.98 +27.44 63 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 150.18 +27.49 63 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 145.28 +27.43 62 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 140.28 +27.26 59 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 135.32 +27.08 57 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 130.46 +27.03 56 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 125.71 +27.09 55 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 120.87 +26.98 54 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 111.24 +26.27 52 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 101.70 +26.09 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 92.10 +27.45 46 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 83.07 +26.71 45 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 73.79 +25.19 43 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 63.48 +22.04 37 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 55.37 +20.44 37 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 47.79 +17.81 37 0 22 0
29APR26 390.00 C 35.92 35.92 35.77 42.04 +17.39 39 30 167 0
29APR26 400.00 C 30.14 36.40 30.14 35.47 +15.53 39 59 204 -18
29APR26 410.00 C 22.50 30.22 22.50 29.49 +13.98 38 133 278 -54
29APR26 420.00 C 17.00 25.02 17.00 23.85 +11.47 37 114 359 -56
29APR26 430.00 C 15.36 20.20 15.36 19.63 +9.47 37 33 341 +16
29APR26 440.00 C 15.00 16.00 15.00 16.17 +8.25 38 3 257 0
29APR26 450.00 C 9.50 13.50 9.50 12.98 +6.87 38 109 253 +90
29APR26 460.00 C 7.95 10.63 7.95 10.23 +5.56 37 30 365 +9
29APR26 470.00 C 6.45 8.37 6.45 8.06 +4.53 37 20 268 -5
29APR26 480.00 C 5.50 6.82 5.50 6.26 +3.61 37 27 346 -1
29APR26 490.00 C 4.46 5.60 4.46 4.81 +2.84 37 9 126 0
29APR26 500.00 C 4.15 4.70 4.15 3.66 +2.21 37 23 356 +5
29APR26 510.00 C 3.00 3.00 3.00 2.77 +1.74 37 2 218 +2
29APR26 520.00 C 0.00 0.00 0.00 2.07 +1.32 37 0 168 0
29APR26 530.00 C 2.04 2.50 2.04 1.54 +1.00 37 20 161 +18
29APR26 540.00 C 2.07 2.07 2.07 1.10 +0.71 37 4 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.80 +0.53 37 0 90 0
29APR26 560.00 C 1.44 1.44 1.44 0.58 +0.39 37 10 79 +10
29APR26 570.00 C 0.00 0.00 0.00 0.42 +0.28 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.31 +0.21 37 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.22 +0.15 37 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.15 +0.10 37 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.11 +0.08 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.08 +0.06 37 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 122.25 +25.80 47 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 112.87 +25.32 46 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 103.71 +24.97 45 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 94.41 +24.07 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 85.79 +25.20 42 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 77.35 +23.96 41 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 69.28 +22.56 41 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 60.29 +19.69 38 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 53.29 +17.28 38 0 0 0
28MAY26 390.00 C 41.85 42.12 41.85 48.03 +17.38 39 16 119 +8
28MAY26 400.00 C 36.17 42.05 35.95 41.69 +15.35 39 101 279 +56
28MAY26 410.00 C 31.08 36.50 30.92 35.59 +13.38 38 155 330 -30
28MAY26 420.00 C 26.42 31.43 26.42 30.41 +11.82 38 79 176 +8
28MAY26 430.00 C 22.41 26.24 22.41 26.24 +10.58 38 25 176 +5
28MAY26 440.00 C 18.26 18.26 18.26 22.75 +9.74 38 15 166 0
28MAY26 450.00 C 19.00 19.25 19.00 19.40 +8.66 38 6 138 -2
28MAY26 460.00 C 15.00 15.00 15.00 16.33 +7.50 38 2 140 +2
28MAY26 470.00 C 13.00 14.28 13.00 13.67 +6.46 38 49 107 +15
28MAY26 480.00 C 12.04 12.04 11.71 11.38 +5.69 38 102 845 +21
28MAY26 490.00 C 6.00 10.10 6.00 9.43 +4.82 38 33 157 +32
28MAY26 500.00 C 7.00 8.96 7.00 7.77 +4.06 38 152 375 +144
28MAY26 510.00 C 7.30 7.30 7.30 6.19 +3.21 38 1 45 +1
28MAY26 520.00 C 0.00 0.00 0.00 5.05 +2.67 38 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 4.11 +2.22 38 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 3.33 +1.83 38 0 1 0
28MAY26 550.00 C 4.00 4.00 4.00 2.68 +1.50 38 10 27 +10
28MAY26 560.00 C 0.00 0.00 0.00 2.16 +1.23 38 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.73 +1.00 38 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.38 +0.81 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 1.10 +0.65 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.87 +0.52 38 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.69 +0.42 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.54 +0.33 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.43 +0.27 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.33 +0.21 38 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.26 +0.16 38 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.20 +0.13 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.16 +0.10 38 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.12 +0.08 38 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.10 +0.07 38 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.07 +0.05 37 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 195.68 +26.69 56 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 190.82 +26.66 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 186.13 +26.80 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 181.28 +26.77 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 176.37 +26.66 53 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 171.63 +26.71 53 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 166.73 +26.58 52 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 161.92 +26.53 51 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 157.12 +26.45 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 152.36 +26.39 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 147.60 +26.29 48 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 142.85 +26.16 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 138.13 +26.01 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 133.40 +25.80 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 128.76 +25.53 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 124.11 +25.29 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 115.14 +25.00 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 106.10 +24.37 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 97.49 +25.90 42 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 89.25 +24.99 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 81.33 +23.94 41 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 73.27 +22.27 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 66.40 +21.30 40 0 2 0
29JUN26 380.00 C 55.00 55.00 55.00 58.21 +17.35 38 1 75 0
29JUN26 390.00 C 0.00 0.00 0.00 53.58 +17.83 39 0 114 0
29JUN26 400.00 C 0.00 0.00 0.00 47.00 +15.94 38 0 201 0
29JUN26 410.00 C 41.56 41.74 41.56 41.74 +14.64 38 23 573 0
29JUN26 420.00 C 0.00 0.00 0.00 36.64 +13.22 38 623 166 0
29JUN26 430.00 C 28.53 28.53 28.53 32.14 +11.98 38 15 157 +15
29JUN26 440.00 C 23.10 25.26 23.10 28.20 +10.92 38 9 1,061 0
29JUN26 450.00 C 21.80 24.90 21.65 24.75 +9.99 38 262 511 +204
29JUN26 460.00 C 20.00 20.00 20.00 21.64 +9.08 38 1 1,006 +1
29JUN26 470.00 C 0.00 0.00 0.00 18.83 +8.18 38 0 321 0
29JUN26 480.00 C 12.80 17.29 12.80 16.25 +7.51 38 52 304 +5
29JUN26 490.00 C 0.00 0.00 0.00 13.98 +6.62 38 0 54 0
29JUN26 500.00 C 10.00 12.50 10.00 11.99 +5.62 38 7 1,703 +5
29JUN26 510.00 C 0.00 0.00 0.00 9.95 +4.77 38 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 8.48 +4.16 38 0 303 0
29JUN26 530.00 C 0.00 0.00 0.00 7.21 +3.50 38 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 6.12 +3.13 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 5.17 +2.69 38 0 1,246 0
29JUN26 560.00 C 5.50 5.50 5.50 4.37 +2.26 38 1 50 0
29JUN26 570.00 C 0.00 0.00 0.00 3.68 +1.99 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 3.09 +1.69 38 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 2.59 +1.44 38 0 308 0
29JUN26 600.00 C 3.60 3.60 3.60 2.17 +1.23 38 20 308 +20
29JUN26 610.00 C 0.00 0.00 0.00 1.81 +1.04 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 1.51 +0.88 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.26 +0.74 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 1.04 +0.62 38 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.87 +0.53 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.72 +0.44 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.60 +0.37 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.49 +0.31 38 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.41 +0.26 38 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.34 +0.22 38 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.28 +0.18 38 0 0 0
29JUN26 720.00 C 1.00 1.31 1.00 0.23 +0.15 38 30 30 +30
29JUN26 730.00 C 0.00 0.00 0.00 0.19 +0.13 38 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.15 +0.10 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.13 +0.09 38 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.10 +0.07 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.08 +0.06 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.07 +0.06 38 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 198.78 +27.22 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 194.03 +27.16 50 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 189.30 +27.08 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 184.59 +27.02 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 179.89 +26.95 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 175.22 +26.83 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 170.57 +26.62 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 165.96 +26.49 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 161.36 +26.32 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 156.81 +26.13 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 152.29 +25.94 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 147.82 +25.74 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 143.40 +25.54 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 139.11 +25.40 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 134.79 +25.17 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 130.51 +24.85 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 122.13 +24.34 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 113.99 +23.52 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 106.15 +22.87 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 98.25 +24.00 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 91.29 +23.28 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 84.27 +22.11 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 77.42 +20.74 39 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 71.37 +19.80 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 65.16 +16.97 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 57.48 +13.83 36 0 14 0
29SEP26 410.00 C 0.00 0.00 0.00 54.47 +14.95 38 0 1,031 0
29SEP26 420.00 C 48.90 48.90 48.90 49.94 +14.26 38 1 16 -1
29SEP26 430.00 C 0.00 0.00 0.00 45.63 +13.48 38 0 31 0
29SEP26 440.00 C 40.80 41.50 40.80 41.59 +12.67 38 180 220 +180
29SEP26 450.00 C 37.60 38.00 37.60 37.89 +11.91 38 175 260 +175
29SEP26 460.00 C 34.20 34.24 34.20 34.24 +10.94 38 3 614 +3
29SEP26 470.00 C 0.00 0.00 0.00 31.39 +10.52 38 500 1,072 +500
29SEP26 480.00 C 0.00 0.00 0.00 28.40 +10.28 38 0 95 0
29SEP26 490.00 C 26.26 26.26 26.26 25.66 +9.47 38 1 71 -1
29SEP26 500.00 C 18.50 23.50 18.50 22.48 +8.04 37 80 38 -74
29SEP26 510.00 C 0.00 0.00 0.00 20.26 +7.39 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 18.24 +6.78 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 16.40 +6.21 37 0 903 0
29SEP26 540.00 C 0.00 0.00 0.00 14.73 +5.68 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 13.22 +5.18 37 0 150 0
29SEP26 560.00 C 10.80 10.80 10.80 11.86 +4.52 37 1 51 0
29SEP26 570.00 C 0.00 0.00 0.00 10.62 +4.30 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 9.51 +3.91 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 8.51 +3.41 37 0 609 0
29SEP26 600.00 C 9.37 9.37 9.37 7.60 +3.22 37 6 60 -6
29SEP26 610.00 C 0.00 0.00 0.00 6.79 +2.92 37 0 33 0
29SEP26 620.00 C 7.90 7.90 7.90 6.06 +2.64 37 20 45 +16
29SEP26 630.00 C 0.00 0.00 0.00 5.41 +2.39 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 4.82 +2.15 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 4.30 +1.95 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.83 +1.76 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.41 +1.58 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 3.03 +1.42 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.70 +1.28 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 2.40 +1.15 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 202.02 +27.19 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 197.50 +27.19 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 192.82 +26.99 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 188.26 +26.86 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 183.82 +26.73 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 179.32 +26.60 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 174.86 +26.45 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 170.59 +26.43 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 166.21 +26.26 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 161.87 +26.07 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 157.57 +25.86 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 153.34 +25.70 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 149.14 +25.20 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 145.00 +25.30 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 140.90 +24.73 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 136.86 +24.47 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 128.95 +23.93 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 121.26 +23.26 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 113.62 +22.34 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 106.71 +21.89 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 99.88 +21.20 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 93.36 +20.48 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 87.08 +19.67 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 81.17 +20.34 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 75.24 +17.35 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 69.92 +16.49 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 64.91 +15.66 38 0 56 0
30DEC26 420.00 C 0.00 0.00 0.00 60.44 +15.08 38 0 23 0
30DEC26 430.00 C 0.00 0.00 0.00 56.03 +14.29 38 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 52.04 +13.67 38 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 48.23 +12.98 38 0 521 0
30DEC26 460.00 C 44.10 44.10 44.10 44.72 +12.37 38 1 1,008 -1
30DEC26 470.00 C 0.00 0.00 0.00 41.44 +11.77 38 0 502 0
30DEC26 480.00 C 29.00 29.00 29.00 38.28 +11.97 38 3 111 +3
30DEC26 490.00 C 0.00 0.00 0.00 35.33 +11.15 38 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 31.63 +9.50 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 29.16 +8.92 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 26.86 +8.35 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 24.73 +7.82 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 22.76 +7.31 37 0 0 0
30DEC26 550.00 C 19.70 20.00 19.70 21.19 +7.08 37 2 46 +2
30DEC26 560.00 C 0.00 0.00 0.00 19.24 +6.36 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 17.68 +5.93 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 16.24 +5.53 37 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 14.91 +5.14 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 13.69 +4.78 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 12.56 +4.44 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 11.52 +4.13 37 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 10.57 +3.83 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 9.69 +3.56 37 0 0 0
30DEC26 650.00 C 10.50 10.50 10.50 8.88 +3.29 37 10 11 +10
30DEC26 660.00 C 0.00 0.00 0.00 8.14 +3.05 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 7.46 +2.83 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.83 +2.62 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.26 +2.31 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.73 +2.24 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 142.41 +24.20 41 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 134.89 +23.83 40 0 0 0
30MAR27 320.00 C 126.83 126.83 126.83 126.83 +22.26 39 1 15 +1
30MAR27 330.00 C 120.05 122.67 120.05 119.60 +21.52 39 2 2 +2
30MAR27 340.00 C 0.00 0.00 0.00 113.77 +21.72 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 107.27 +21.10 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 101.03 +20.44 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 95.21 +20.03 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 89.50 +19.16 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 84.03 +18.23 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 78.62 +16.96 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 73.99 +16.55 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 69.19 +15.79 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 64.86 +14.91 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 60.76 +14.18 37 0 0 0
30MAR27 450.00 C 54.60 54.60 54.60 56.95 +13.75 38 1 1 +1
30MAR27 460.00 C 48.83 52.61 48.83 53.14 +12.94 37 16 15 +15
30MAR27 470.00 C 0.00 0.00 0.00 49.83 +12.31 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 46.89 +13.06 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 43.72 +12.49 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 41.04 +11.87 37 0 0 0
TOTAL CALL 5,762 40,028 +1,864
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 72 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.12 38 0 55 0
30MAR26 320.00 P 0.55 0.55 0.55 0.03 -0.30 38 2 226 +2
30MAR26 330.00 P 0.00 0.00 0.00 0.09 -0.65 38 0 168 0
30MAR26 340.00 P 1.53 1.53 1.53 0.24 -1.24 38 2 259 -2
30MAR26 350.00 P 2.10 2.10 1.50 0.53 -2.20 38 261 966 -46
30MAR26 360.00 P 3.72 3.75 2.08 1.09 -3.52 38 87 534 -6
30MAR26 370.00 P 5.30 5.60 3.05 2.02 -5.34 38 710 1,203 -55
30MAR26 380.00 P 6.59 6.67 4.20 3.51 -6.99 38 229 615 +21
30MAR26 390.00 P 9.54 9.54 6.00 5.73 -9.21 39 157 657 +120
30MAR26 400.00 P 16.08 16.08 8.33 8.76 -11.70 39 118 2,494 +7
30MAR26 410.00 P 16.76 16.76 12.00 11.97 -15.11 37 100 1,248 +50
30MAR26 420.00 P 26.19 26.19 16.27 17.32 -17.79 38 209 2,672 +56
30MAR26 430.00 P 27.50 27.50 21.87 22.60 -20.62 37 72 490 +27
30MAR26 440.00 P 30.00 30.00 30.00 29.74 -22.16 38 12 527 -10
30MAR26 450.00 P 40.00 40.00 37.00 37.21 -23.84 38 9 1,592 -8
30MAR26 460.00 P 45.00 45.00 44.00 45.35 -27.28 38 9 1,019 -8
30MAR26 470.00 P 55.00 55.00 55.00 54.04 -26.16 38 1 883 0
30MAR26 480.00 P 0.00 0.00 0.00 65.04 -27.40 47 0 514 0
30MAR26 490.00 P 93.00 93.00 93.00 72.58 -27.42 38 1 157 0
30MAR26 500.00 P 96.00 96.00 96.00 82.87 -27.13 44 5 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 92.25 -27.75 41 0 79 0
30MAR26 520.00 P 104.34 104.34 104.34 102.17 -27.83 43 1 81 +1
30MAR26 530.00 P 0.00 0.00 0.00 112.74 -27.26 54 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 122.63 -27.37 56 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 132.63 -27.37 60 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 143.27 -26.73 69 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 152.63 -27.37 66 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 162.75 -27.25 70 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 172.74 -27.26 73 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 183.27 -26.73 81 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 193.16 -26.84 83 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 202.62 -27.38 80 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 212.73 -27.27 84 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 223.24 -26.76 93 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 233.24 -26.76 95 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 242.62 -27.38 90 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 252.73 -27.27 94 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 262.62 -27.38 95 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 273.23 -26.77 105 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 283.26 -26.74 108 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
29APR26 270.00 P 0.44 0.44 0.44 0.01 -0.09 36 2 2 +2
29APR26 275.00 P 0.00 0.00 0.00 0.02 -0.13 37 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.03 -0.18 37 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.05 -0.25 37 0 4 0
29APR26 290.00 P 0.49 0.49 0.49 0.08 -0.33 37 3 3 +3
29APR26 295.00 P 0.00 0.00 0.00 0.11 -0.46 37 0 1 0
29APR26 300.00 P 0.00 0.00 0.00 0.17 -0.59 37 0 111 0
29APR26 310.00 P 0.00 0.00 0.00 0.33 -1.04 37 0 18 0
29APR26 320.00 P 0.00 0.00 0.00 0.61 -1.63 37 0 162 0
29APR26 330.00 P 0.00 0.00 0.00 1.05 -2.45 37 0 232 0
29APR26 340.00 P 3.71 3.79 3.10 1.78 -3.45 37 67 79 -43
29APR26 350.00 P 5.00 5.00 4.00 2.81 -4.70 37 3 154 +3
29APR26 360.00 P 6.10 6.10 5.52 4.24 -6.10 37 4 61 0
29APR26 370.00 P 7.34 7.49 7.18 6.16 -7.27 37 59 289 +59
29APR26 380.00 P 12.40 12.40 8.94 8.65 -8.64 37 301 437 +226
29APR26 390.00 P 18.00 18.00 11.36 11.76 -10.09 38 108 251 -71
29APR26 400.00 P 17.00 17.00 15.06 15.46 -11.81 38 29 747 +4
29APR26 410.00 P 22.84 22.84 19.30 19.46 -13.86 37 84 256 -40
29APR26 420.00 P 26.36 26.57 24.46 24.31 -16.86 37 61 242 -36
29APR26 430.00 P 32.86 32.86 30.29 30.29 -18.21 38 26 285 +11
29APR26 440.00 P 0.00 0.00 0.00 36.83 -19.47 38 0 801 0
29APR26 450.00 P 43.57 43.57 43.11 43.18 -21.44 37 47 416 +1
29APR26 460.00 P 0.00 0.00 0.00 50.56 -22.73 37 0 886 0
29APR26 470.00 P 0.00 0.00 0.00 58.38 -24.88 37 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 67.96 -24.48 40 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 75.66 -25.22 38 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 84.65 -25.83 38 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 93.79 -26.42 38 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 103.12 -26.94 38 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 112.74 -27.26 38 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 122.63 -27.37 40 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 132.63 -27.37 42 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 143.27 -26.73 48 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 152.63 -27.37 47 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 162.75 -27.25 50 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 172.74 -27.26 52 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 183.27 -26.73 57 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 193.16 -26.84 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 202.62 -27.38 57 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 212.73 -27.27 60 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 223.24 -26.76 65 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 233.24 -26.76 67 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 242.62 -27.38 64 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 252.73 -27.27 67 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 262.62 -27.38 67 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 273.23 -26.77 74 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 283.26 -26.74 76 0 0 0
28MAY26 300.00 P 1.58 1.58 1.58 0.78 -1.32 38 5 5 +5
28MAY26 310.00 P 0.00 0.00 0.00 1.26 -1.90 38 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 1.94 -2.78 38 0 23 0
28MAY26 330.00 P 5.94 5.94 4.13 2.88 -3.71 38 2 122 -1
28MAY26 340.00 P 6.48 6.48 5.38 4.25 -4.66 38 19 1,574 +19
28MAY26 350.00 P 0.00 0.00 0.00 5.86 -5.63 38 0 160 0
28MAY26 360.00 P 8.90 8.90 8.90 7.92 -6.63 38 4 138 -4
28MAY26 370.00 P 11.69 11.69 10.60 10.52 -7.49 38 5 126 +3
28MAY26 380.00 P 14.00 14.30 13.10 13.57 -8.71 38 33 252 +19
28MAY26 390.00 P 17.20 17.20 17.20 16.97 -10.02 38 10 263 -6
28MAY26 400.00 P 0.00 0.00 0.00 20.76 -11.70 38 0 341 0
28MAY26 410.00 P 25.33 25.33 25.24 25.29 -13.05 38 18 1,761 +3
28MAY26 420.00 P 30.62 30.62 29.70 30.37 -14.22 38 35 344 +20
28MAY26 430.00 P 35.80 36.28 35.80 36.07 -15.43 38 52 415 +22
28MAY26 440.00 P 41.67 41.84 41.67 41.84 -18.67 37 27 167 +27
28MAY26 450.00 P 0.00 0.00 0.00 48.49 -19.83 38 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 55.63 -20.91 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 62.95 -21.39 38 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 70.70 -22.76 37 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 79.46 -22.03 38 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 87.46 -23.26 38 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 96.48 -24.18 38 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 105.35 -25.44 38 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 114.47 -25.57 38 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 123.46 -26.77 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 132.78 -27.30 37 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 143.27 -26.74 41 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 152.63 -27.37 40 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 162.75 -27.25 42 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 172.74 -27.26 44 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 183.27 -26.73 48 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 193.16 -26.84 49 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 202.62 -27.38 48 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 212.73 -27.27 50 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 223.24 -26.76 55 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 233.24 -26.76 56 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 242.62 -27.38 54 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 252.73 -27.27 56 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 262.62 -27.38 57 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 273.23 -26.77 62 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 283.26 -26.74 63 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 292.28 -27.72 58 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 302.35 -27.65 60 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 312.26 -27.74 60 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 322.35 -27.65 63 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 332.28 -27.72 63 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 342.26 -27.74 64 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 352.27 -27.73 65 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 362.27 -27.73 67 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 372.26 -27.74 68 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 382.26 -27.74 69 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 392.27 -27.73 70 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 402.27 -27.73 71 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 412.26 -27.74 72 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 422.27 -27.73 73 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 432.27 -27.73 75 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 -0.06 38 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 -0.08 38 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 -0.11 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.08 -0.15 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.12 -0.19 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.15 -0.26 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.22 -0.31 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.28 -0.41 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.37 -0.49 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.47 -0.64 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.61 -0.76 38 1 1 +1
29JUN26 280.00 P 0.00 0.00 0.00 0.77 -0.93 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.95 -1.13 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.20 -1.30 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.45 -1.59 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.79 -1.79 38 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.62 -2.40 38 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.63 -3.38 38 0 4 0
29JUN26 330.00 P 7.91 7.91 7.91 4.99 -4.20 38 15 34 +15
29JUN26 340.00 P 0.00 0.00 0.00 6.83 -5.07 38 0 50 0
29JUN26 350.00 P 15.18 15.18 9.70 8.91 -5.82 38 15 497 -1
29JUN26 360.00 P 14.00 14.00 11.66 11.48 -6.74 38 6 511 -2
29JUN26 370.00 P 0.00 0.00 0.00 14.36 -7.53 38 0 3,841 0
29JUN26 380.00 P 17.50 17.50 17.50 17.70 -8.35 38 1 1,299 +1
29JUN26 390.00 P 23.00 23.00 21.17 21.12 -9.68 38 18 904 -3
29JUN26 400.00 P 28.72 28.72 26.78 25.17 -11.28 38 71 4,467 +9
29JUN26 410.00 P 0.00 0.00 0.00 29.63 -12.49 37 836 315 0
29JUN26 420.00 P 39.00 39.00 39.00 34.65 -13.93 37 1 1,368 +1
29JUN26 430.00 P 0.00 0.00 0.00 40.18 -18.15 37 0 550 0
29JUN26 440.00 P 53.50 53.50 46.00 46.16 -15.74 37 14 445 -6
29JUN26 450.00 P 0.00 0.00 0.00 53.37 -15.91 38 0 2,057 0
29JUN26 460.00 P 0.00 0.00 0.00 59.36 -20.02 37 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 66.72 -20.83 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 74.46 -21.40 37 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 82.12 -22.35 37 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 89.98 -22.49 37 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 99.01 -22.82 38 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 106.92 -24.16 36 0 85 0
29JUN26 530.00 P 123.50 123.50 123.50 116.48 -23.90 38 15 327 +14
29JUN26 540.00 P 0.00 0.00 0.00 125.44 -28.64 38 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 132.78 -27.71 32 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 143.87 -26.40 38 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 153.29 -26.81 38 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 162.85 -27.16 38 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 172.74 -27.26 39 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 183.27 -26.77 42 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 193.16 -26.87 43 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 202.62 -27.48 42 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 212.73 -27.32 44 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 223.24 -26.76 48 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 233.24 -26.76 49 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 242.62 -27.38 48 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 252.73 -27.36 50 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 262.62 -27.38 50 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 273.23 -26.77 55 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 283.26 -26.74 56 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 292.29 -27.71 52 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 302.35 -27.65 53 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 312.28 -27.72 54 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 322.35 -27.65 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 332.28 -27.72 56 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 342.26 -27.81 57 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 352.27 -27.80 58 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 362.28 -27.72 59 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 372.28 -27.74 60 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 382.28 -27.72 61 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 392.28 -27.72 62 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 402.27 -27.73 63 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 412.28 -27.72 64 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 422.28 -27.78 65 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 432.27 -27.74 66 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.38 -0.37 37 0 51 0
29SEP26 230.00 P 0.00 0.00 0.00 0.49 -0.43 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.60 -0.53 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.75 -0.64 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.93 -0.73 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.10 -0.90 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.36 -1.03 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.62 -1.16 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.89 -1.41 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.28 -1.58 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.67 -1.75 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.07 -2.05 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.61 -2.28 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.17 -2.50 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.74 -3.03 37 0 0 0
29SEP26 300.00 P 7.50 7.50 7.20 5.59 -3.25 38 3 97 -3
29SEP26 310.00 P 0.00 0.00 0.00 7.19 -3.80 38 0 6 0
29SEP26 320.00 P 10.30 10.30 10.30 9.10 -4.64 38 2 19 +2
29SEP26 330.00 P 0.00 0.00 0.00 11.24 -5.40 38 0 24 0
29SEP26 340.00 P 0.00 0.00 0.00 13.85 -6.01 38 0 7 0
29SEP26 350.00 P 0.00 0.00 0.00 16.63 -6.62 38 0 78 0
29SEP26 360.00 P 0.00 0.00 0.00 19.95 -7.05 38 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 23.33 -7.77 38 0 153 0
29SEP26 380.00 P 29.20 29.20 26.30 27.20 -8.57 38 167 369 +157
29SEP26 390.00 P 33.00 33.00 33.00 30.84 -9.90 37 11 825 +9
29SEP26 400.00 P 35.40 35.40 35.40 35.04 -11.12 37 5 186 -5
29SEP26 410.00 P 40.13 40.26 40.13 39.77 -12.24 37 520 1,807 +520
29SEP26 420.00 P 0.00 0.00 0.00 44.87 -13.36 37 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 50.43 -14.46 37 0 146 0
29SEP26 440.00 P 62.30 62.30 62.30 56.37 -16.12 37 2 473 +2
29SEP26 450.00 P 0.00 0.00 0.00 62.74 -16.98 37 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 69.61 -17.57 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 76.79 -17.87 37 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 83.99 -18.71 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 90.53 -20.23 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 98.68 -20.45 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 106.87 -20.68 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 114.87 -21.10 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 123.02 -21.83 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 131.32 -22.76 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 139.69 -23.01 37 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 148.40 -23.60 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 157.14 -24.28 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 166.05 -24.72 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 175.17 -25.08 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 184.18 -26.47 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 193.16 -26.87 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 202.91 -27.27 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 212.73 -27.33 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 223.24 -26.76 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 233.24 -26.78 40 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 242.62 -27.40 39 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 252.73 -27.36 40 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 262.62 -27.38 41 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 273.23 -26.80 44 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 283.26 -26.74 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.13 -0.79 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.36 -0.87 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.64 -0.99 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.91 -1.13 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.23 -1.30 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.63 -1.47 37 0 59 0
30DEC26 255.00 P 0.00 0.00 0.00 3.03 -1.65 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.44 -1.84 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.00 -2.07 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.58 -2.28 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.15 -2.51 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.80 -3.04 37 0 4 0
30DEC26 285.00 P 0.00 0.00 0.00 6.59 -3.05 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.38 -3.31 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.17 -3.59 37 0 10 0
30DEC26 300.00 P 11.08 11.08 11.08 9.35 -4.04 37 4 140 0
30DEC26 310.00 P 0.00 0.00 0.00 11.19 -4.54 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 13.40 -5.75 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 16.61 -5.74 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 19.45 -6.26 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 22.91 -6.45 37 0 269 0
30DEC26 360.00 P 27.50 27.50 27.50 26.25 -7.12 37 2 183 +2
30DEC26 370.00 P 0.00 0.00 0.00 29.82 -7.91 37 0 242 0
30DEC26 380.00 P 37.16 37.16 37.16 33.70 -8.87 37 15 53 +13
30DEC26 390.00 P 0.00 0.00 0.00 37.74 -9.89 37 0 95 0
30DEC26 400.00 P 42.20 42.20 42.20 42.27 -10.79 36 1 613 +1
30DEC26 410.00 P 0.00 0.00 0.00 47.12 -11.73 36 0 142 0
30DEC26 420.00 P 0.00 0.00 0.00 52.30 -12.70 36 0 105 0
30DEC26 430.00 P 56.51 56.51 56.51 57.83 -13.64 36 2 53 +1
30DEC26 440.00 P 0.00 0.00 0.00 63.70 -14.81 36 0 256 0
30DEC26 450.00 P 69.43 69.43 69.43 69.91 -16.07 36 4 564 0
30DEC26 460.00 P 0.00 0.00 0.00 76.67 -16.42 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 83.43 -16.57 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 89.79 -17.98 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 97.63 -17.89 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 104.99 -18.79 37 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 112.54 -19.13 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 120.31 -19.58 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 128.17 -20.25 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 136.19 -20.65 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 144.31 -21.85 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 152.64 -23.00 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 161.09 -24.04 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 169.96 -24.73 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 179.27 -25.33 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 188.91 -25.12 38 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 198.42 -24.98 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 207.91 -24.80 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 216.88 -25.09 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 226.89 -23.85 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 235.84 -24.18 40 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 245.73 -24.46 40 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 254.93 -25.16 40 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 263.95 -26.06 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 273.36 -26.67 39 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 283.26 -26.74 40 0 0 0
30MAR27 300.00 P 13.00 14.72 13.00 13.06 -4.54 37 3 3 +3
30MAR27 310.00 P 0.00 0.00 0.00 15.46 -5.07 37 0 44 0
30MAR27 320.00 P 0.00 0.00 0.00 18.31 -5.27 37 0 0 0
30MAR27 330.00 P 23.50 23.50 23.50 21.17 -5.76 37 3 4 +3
30MAR27 340.00 P 0.00 0.00 0.00 24.63 -5.89 37 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 28.00 -6.58 37 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 31.54 -7.29 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 35.55 -7.80 37 0 0 0
30MAR27 380.00 P 40.31 40.31 40.31 40.31 -7.88 37 15 15 +15
30MAR27 390.00 P 0.00 0.00 0.00 43.78 -9.32 37 0 13 0
30MAR27 400.00 P 0.00 0.00 0.00 48.52 -10.05 36 0 11 0
30MAR27 410.00 P 0.00 0.00 0.00 53.25 -11.12 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 58.57 -11.95 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 63.91 -12.96 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 70.01 -13.92 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 76.19 -14.72 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 82.53 -15.42 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 89.01 -16.17 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 96.05 -16.59 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 103.13 -17.24 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 110.33 -17.80 36 0 0 0
TOTAL PUT 4,741 66,800 +1,124
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$ 3.49
30MAR26 2.40 C 0.00 0.00 0.00 1.10 +0.03 76 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.00 +0.03 68 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.90 +0.02 61 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.80 +0.02 54 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.71 +0.03 59 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.61 +0.03 51 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.51 +0.02 44 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.34 +0.01 43 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.27 +0.01 44 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.21 +0.01 44 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 144 0
30MAR26 3.60 C 0.11 0.11 0.11 0.12 +0.01 46 14 289 0
30MAR26 3.70 C 0.08 0.08 0.08 0.08 0.00 44 5 358 +5
30MAR26 3.80 C 0.00 0.00 0.00 0.07 0.00 49 0 251 0
30MAR26 3.90 C 0.00 0.00 0.00 0.05 0.00 49 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 0.00 47 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 0.00 47 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 373 0
30MAR26 4.40 C 0.00 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 0.00 104 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 0.00 122 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 152 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 160 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.10 +0.03 39 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.81 +0.03 40 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.56 +0.02 45 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.49 +0.02 47 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.37 +0.01 49 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.31 +0.01 48 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.26 0.00 48 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.19 +0.01 50 0 23 0
29APR26 3.80 C 0.00 0.00 0.00 0.15 0.00 48 0 13 0
29APR26 3.90 C 0.11 0.11 0.11 0.13 +0.01 50 40 40 +38
29APR26 4.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 74 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 0.00 48 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 0.00 50 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 48 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 48 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.01 +0.01 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.92 +0.01 40 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.84 +0.01 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.56 0.00 50 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.50 0.00 50 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.45 0.00 52 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.40 0.00 52 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.35 0.00 52 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.24 0.00 53 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.21 0.00 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.12 0.00 53 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 0.00 53 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 0.00 54 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 0.00 54 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 0.00 54 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.12 +0.01 39 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.96 +0.01 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 +0.01 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.82 +0.01 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 0.00 51 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.69 0.00 52 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.63 0.00 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.57 0.00 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.52 0.00 53 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.47 -0.01 53 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 0.00 54 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 0.00 54 0 52 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 -0.01 54 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 0.00 55 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 0.00 55 0 0 0
29JUN26 4.00 C 0.21 0.21 0.21 0.26 -0.01 55 99 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.01 54 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 -0.01 55 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 -0.01 55 0 94 0
29JUN26 4.60 C 0.15 0.15 0.15 0.13 -0.01 54 20 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.01 55 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.01 54 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 -0.01 54 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 57 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 57 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 57 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 52 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 655 0
29JUN26 8.00 C 0.02 0.02 0.02 0.01 0.00 67 10 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.23 +0.03 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.16 +0.02 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.09 +0.02 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.03 +0.02 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.97 +0.03 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.91 +0.03 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 +0.03 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 +0.03 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 +0.03 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 +0.03 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 +0.03 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 +0.03 58 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 +0.03 58 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.02 58 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 +0.02 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 +0.02 58 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.42 +0.02 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 +0.03 59 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 +0.02 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.03 59 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 +0.02 58 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 +0.02 59 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 +0.02 59 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.01 59 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 +0.02 59 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.02 59 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.02 60 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.01 59 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 59 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 0.00 59 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.01 60 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 61 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 61 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 60 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.32 0.00 56 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.26 +0.01 57 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.20 +0.01 57 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.14 +0.01 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 +0.02 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.04 +0.02 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 +0.02 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 +0.02 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.01 59 0 0 0
30DEC26 3.30 C 0.87 0.87 0.87 0.85 +0.01 59 5 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 +0.01 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 +0.01 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 +0.01 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 +0.01 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.66 +0.01 59 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 +0.01 60 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 +0.01 60 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 +0.01 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 0.00 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.01 60 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 0.00 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 +0.01 60 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 +0.01 60 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 +0.01 61 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 +0.01 61 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.34 0.00 57 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.29 +0.02 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.24 +0.02 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.18 +0.01 58 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.14 +0.02 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 +0.01 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.05 +0.02 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 +0.01 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 +0.01 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.92 +0.01 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 +0.01 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 +0.01 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 0.00 60 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 +0.01 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 +0.01 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 +0.01 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 0.00 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 0.00 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 +0.01 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.61 0.00 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 +0.01 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.01 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 0.00 60 0 0 0
TOTAL CALL 193 19,761 +43
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 47 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.04 -0.01 50 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.06 -0.01 49 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 -0.01 49 0 3,083 0
30MAR26 3.40 P 0.13 0.13 0.13 0.12 -0.03 46 4 3,151 0
30MAR26 3.50 P 0.20 0.20 0.16 0.17 -0.03 46 5 2,241 +3
30MAR26 3.60 P 0.00 0.00 0.00 0.22 -0.03 44 0 6,471 0
30MAR26 3.70 P 0.32 0.32 0.32 0.30 -0.03 48 30 3,364 0
30MAR26 3.80 P 0.39 0.39 0.39 0.37 -0.03 47 100 502 0
30MAR26 3.90 P 0.48 0.48 0.48 0.46 -0.03 51 3 91 -3
30MAR26 4.00 P 0.58 0.58 0.58 0.55 -0.01 54 12 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 -0.02 50 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.74 -0.03 61 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.84 -0.03 66 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.94 -0.03 71 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.04 -0.03 75 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.14 -0.02 80 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 -0.03 90 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.34 -0.03 89 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.45 -0.01 99 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.55 -0.01 103 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.79 -0.03 107 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.04 -0.02 116 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.29 -0.02 124 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.54 -0.03 132 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.79 -0.03 140 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.04 -0.03 146 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.29 -0.03 153 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.54 -0.03 159 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.78 -0.04 156 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.03 -0.03 162 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.28 -0.03 167 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.53 -0.03 172 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.78 -0.03 177 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.03 -0.03 182 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.28 -0.03 187 0 0 0
29APR26 2.40 P 0.02 0.02 0.02 0.01 0.00 56 20 250 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 53 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 53 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 52 0 1,673 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 -0.01 52 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 -0.02 51 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 -0.02 51 0 293 0
29APR26 3.40 P 0.00 0.00 0.00 0.23 -0.02 52 0 317 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 -0.02 52 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.34 -0.02 53 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.40 -0.03 52 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.47 -0.03 53 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.54 -0.03 53 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.62 -0.03 54 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 -0.04 54 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.79 -0.03 56 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.88 -0.03 57 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.97 -0.03 58 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.07 -0.03 62 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.16 -0.03 62 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.26 -0.03 66 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.36 -0.03 69 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.46 -0.03 72 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28MAY26 2.60 P 0.06 0.06 0.06 0.05 -0.01 55 10 30 +10
28MAY26 2.70 P 0.00 0.00 0.00 0.07 -0.01 55 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.02 55 0 58 0
28MAY26 2.90 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.03 54 0 240 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 -0.02 55 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.22 -0.02 55 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.31 -0.03 55 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 -0.03 56 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.43 -0.03 56 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 -0.03 56 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 -0.03 57 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.63 -0.03 58 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.70 -0.04 57 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.78 -0.03 58 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.86 -0.03 59 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.94 -0.04 59 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.03 -0.03 60 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.11 -0.04 60 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.21 -0.03 63 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.30 -0.03 63 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.39 -0.04 64 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.49 -0.03 67 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 -0.02 56 0 80 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 -0.02 57 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.02 56 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 -0.02 57 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 -0.02 57 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 -0.03 56 0 456 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 -0.03 56 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 -0.03 57 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.04 56 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 -0.03 57 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 -0.04 57 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.50 -0.04 57 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.56 -0.04 57 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 -0.04 58 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.70 -0.04 58 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.77 -0.04 59 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.84 -0.05 58 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.92 -0.04 59 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.00 -0.04 59 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.08 -0.05 59 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.17 -0.04 61 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.25 -0.05 61 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.34 -0.04 62 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.43 -0.04 62 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.52 -0.04 63 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.62 -0.04 65 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.85 -0.04 67 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.09 -0.04 70 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.34 -0.04 75 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.59 -0.04 79 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.84 -0.04 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.10 -0.03 89 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.36 -0.03 95 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.62 -0.01 100 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.87 -0.01 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.11 -0.01 104 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.35 -0.02 105 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.60 -0.01 108 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.01 62 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 0.00 60 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.01 61 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 61 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 0.00 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 0.00 61 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 0.00 61 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 0.00 61 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 0.00 61 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 0.00 61 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 0.00 62 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 -0.01 61 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 0.00 62 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 0.00 62 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 -0.01 62 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 0.00 62 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 -0.01 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 0.00 63 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 0.00 63 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 -0.01 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 -0.01 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 -0.01 64 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 -0.01 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.49 -0.01 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 -0.01 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 -0.01 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.75 -0.01 66 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 -0.01 67 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.19 -0.02 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 -0.02 69 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 -0.02 71 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.90 -0.02 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.14 -0.02 75 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.39 -0.02 78 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.63 -0.03 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.88 -0.03 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 -0.01 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.39 0.00 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.63 -0.01 89 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 -0.01 62 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 -0.02 62 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 -0.01 63 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 -0.01 63 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 -0.01 63 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 -0.01 63 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.48 -0.02 62 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 -0.02 63 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 -0.01 63 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 -0.01 63 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 -0.02 63 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 -0.02 63 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 -0.02 63 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.02 64 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.02 63 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.02 -0.02 64 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 -0.02 64 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 -0.02 64 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 -0.02 65 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 -0.02 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.38 -0.03 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 -0.03 65 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 -0.02 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.62 -0.02 65 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.70 -0.02 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.78 -0.03 66 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 -0.01 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 -0.02 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 -0.01 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 -0.01 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.53 -0.01 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 -0.01 64 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 -0.02 63 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 -0.02 64 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.74 -0.02 63 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.80 -0.02 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.86 -0.02 64 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.93 -0.02 64 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 -0.02 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 -0.02 64 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 -0.02 64 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 -0.03 64 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 -0.02 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.34 -0.03 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 -0.03 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.49 -0.02 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.56 -0.03 65 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.64 -0.03 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.72 -0.03 65 0 0 0
TOTAL PUT 184 78,654 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 77.20
30MAR26 45.00 C 0.00 0.00 0.00 32.28 +1.75 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.28 +1.75 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.28 +1.75 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.28 +1.75 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.28 +1.74 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.28 +1.74 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.79 +1.75 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.29 +1.74 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.80 +1.75 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.30 +1.74 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.81 +1.75 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.31 +1.73 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.84 +1.69 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.44 +1.58 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.22 +1.37 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.33 +1.06 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.89 +0.71 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.95 +0.41 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.42 +0.20 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 +0.08 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.82 +1.75 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.33 +1.75 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.83 +1.74 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.34 +1.75 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.84 +1.74 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.36 +1.71 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.92 +1.65 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.60 +1.49 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 5.54 +1.29 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.81 +0.98 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.52 +0.71 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.62 +0.49 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.03 +0.33 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.65 +0.21 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.41 +0.14 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.26 +0.09 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 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 62 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.05 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 -0.16 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.39 -0.38 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.00 -0.70 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 2.07 -1.04 24 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 3.64 -1.34 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 5.61 -1.57 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 7.88 -1.68 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 10.30 -1.75 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 12.80 -1.75 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 15.30 -1.75 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 17.80 -1.75 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.30 -1.75 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.80 -1.75 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 25.30 -1.75 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.80 -1.75 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.30 -1.75 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.80 -1.75 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.30 -1.75 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.80 -1.75 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.30 -1.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.80 -1.75 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.30 -1.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.80 -1.75 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.06 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 -0.11 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.43 -0.19 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.79 -0.30 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.34 -0.44 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.09 -0.61 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.12 -0.78 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.39 -0.96 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.89 -1.14 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.63 -1.28 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.57 -1.41 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.67 -1.51 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.90 -1.59 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.22 -1.65 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.61 -1.69 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.05 -1.71 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.51 -1.73 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.99 -1.73 25 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$ 9.79
30MAR26 4.53 C 0.00 0.00 0.00 5.26 +0.19 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.16 +0.20 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.07 +0.20 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.97 +0.19 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.49 +0.20 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.25 +0.20 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.01 +0.19 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.76 +0.19 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.28 +0.19 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.81 +0.20 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.57 +0.20 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.33 +0.21 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.09 +0.20 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.85 +0.19 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.62 +0.20 34 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.37 +0.18 29 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.15 +0.18 32 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.93 +0.16 31 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.74 +0.15 32 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.56 +0.12 32 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.41 +0.09 32 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.20 +0.06 32 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.09 +0.21 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.00 +0.22 70 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.76 +0.21 64 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.52 +0.23 59 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.28 +0.22 53 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.04 +0.21 47 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.80 +0.23 53 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.56 +0.22 48 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.32 +0.21 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.09 +0.23 45 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.85 +0.21 41 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.61 +0.23 37 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.38 +0.23 36 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.15 +0.17 35 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.92 +0.16 33 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.69 +0.14 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.47 +0.14 30 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.27 +0.17 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.09 +0.16 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.93 +0.15 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.78 +0.14 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.64 +0.10 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.45 +0.10 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.29 +0.07 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.05 +0.19 50 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.80 +0.18 46 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.57 +0.19 46 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.32 +0.18 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.09 +0.18 39 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.85 +0.19 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.62 +0.19 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.39 +0.18 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.17 +0.16 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.96 +0.16 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.75 +0.14 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.55 +0.15 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.38 +0.13 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.22 +0.13 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.08 +0.12 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.95 +0.11 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.83 +0.09 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.63 +0.07 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.49 +0.06 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.38 +0.06 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 95 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.09 -0.06 32 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.15 -0.09 31 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.25 -0.10 32 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.51 -0.15 32 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.88 -0.17 33 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.32 -0.19 33 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.78 -0.23 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.28 -0.21 50 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.04 -0.02 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.18 -0.03 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.42 -0.06 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.52 -0.08 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.80 -0.10 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.11 -0.12 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.47 -0.09 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.87 -0.12 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.25 -0.17 25 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.69 -0.16 19 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.44 -0.07 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.64 -0.07 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.76 -0.08 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.88 -0.10 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.02 -0.11 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.33 -0.12 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.68 -0.13 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.06 -0.14 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.46 -0.14 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.88 -0.16 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$ 9.79
30MAR26 4.32 C 0.00 0.00 0.00 5.47 +0.19 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.37 +0.19 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.11 +0.21 107 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.86 +0.19 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.63 +0.20 89 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.17 +0.20 71 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.92 +0.19 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.46 +0.19 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.22 +0.19 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.99 +0.20 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.76 +0.20 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.52 +0.21 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.29 +0.21 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.06 +0.20 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.83 +0.20 39 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.60 +0.20 34 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.38 +0.19 34 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.14 +0.18 32 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.79
30MAR26 5.00 C 0.00 0.00 0.00 4.80 +0.20 95 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.55 +0.21 86 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.30 +0.21 76 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.05 +0.20 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.79 +0.19 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.54 +0.19 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.30 +0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.05 +0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.80 +0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.55 +0.21 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.30 +0.21 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.04 +0.19 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.81 +0.20 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.56 +0.19 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.33 +0.21 37 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 1.09 +0.19 33 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.87 +0.17 33 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.67 +0.14 32 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.50 +0.13 32 0 0 0
30MAR26 9.75 C 0.34 0.34 0.34 0.35 +0.10 32 2 11 -2
30MAR26 10.00 C 0.22 0.22 0.22 0.25 +0.07 33 5 11 +4
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.04 34 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.58 +0.23 59 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.33 +0.22 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.07 +0.21 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.84 +0.23 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.59 +0.22 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.33 +0.21 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.09 +0.21 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.84 +0.19 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.61 +0.19 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.39 +0.18 32 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.18 +0.18 32 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.98 +0.16 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.80 +0.12 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.65 +0.13 31 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.50 +0.11 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.40 +0.09 31 0 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.23 +0.06 31 0 17 0
29APR26 11.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.84 +0.23 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.59 +0.22 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.34 +0.22 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.10 +0.21 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.85 +0.19 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.61 +0.18 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.39 +0.18 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.18 +0.17 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.99 +0.16 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.81 +0.12 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.67 +0.13 30 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.53 +0.11 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.41 +0.09 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 31 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
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.81 +0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.57 +0.23 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.32 +0.22 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.07 +0.21 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.82 +0.22 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.58 +0.22 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.33 +0.21 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.09 +0.23 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.84 +0.20 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.59 +0.22 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.35 +0.22 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.11 +0.21 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.86 +0.19 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.63 +0.14 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 +0.14 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.21 +0.17 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.03 +0.16 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.86 +0.15 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.73 +0.13 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 +0.11 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.48 +0.10 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 +0.08 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.57 +0.19 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.32 +0.19 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.07 +0.18 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.83 +0.18 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.58 +0.18 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.33 +0.18 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.09 +0.18 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.84 +0.18 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.60 +0.18 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.37 +0.17 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.14 +0.17 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 +0.17 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.70 +0.14 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.51 +0.13 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.33 +0.14 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.18 +0.14 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.03 +0.14 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.89 +0.11 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.78 +0.11 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 +0.09 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 +0.08 32 0 0 0
29SEP26 11.00 C 0.37 0.37 0.37 0.39 +0.05 32 1 1 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.30 +0.05 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.07 +0.18 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.83 +0.18 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.59 +0.19 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.34 +0.18 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.09 +0.18 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.86 +0.18 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.62 +0.18 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.39 +0.17 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 +0.17 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 +0.15 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.77 +0.15 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.60 +0.15 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.43 +0.14 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 +0.12 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.14 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.02 +0.11 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 +0.10 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.82 +0.10 30 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.66 +0.08 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.07 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.06 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 +0.06 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 +0.04 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.64 +0.18 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.43 +0.16 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.22 +0.15 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.03 +0.14 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.86 +0.13 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.71 +0.14 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 +0.11 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 +0.13 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.29 +0.13 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.17 +0.13 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.06 +0.10 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.97 +0.10 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 +0.08 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 +0.07 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 +0.06 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 +0.04 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
TOTAL CALL 8 2,567 +3
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 48 0
30MAR26 9.25 P 0.11 0.11 0.11 0.11 -0.06 32 4 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.19 -0.09 32 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 -0.10 33 0 35 0
30MAR26 10.00 P 0.00 0.00 0.00 0.45 -0.12 33 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.80 -0.16 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.23 -0.19 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.71 -0.23 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.23 -0.21 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.74 -0.20 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.24 -0.20 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.74 -0.20 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.24 -0.20 81 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.74 -0.20 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.24 -0.20 93 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 -0.03 32 0 53 0
29APR26 9.00 P 0.17 0.17 0.17 0.15 -0.06 30 2 9 0
29APR26 9.25 P 0.00 0.00 0.00 0.22 -0.08 30 0 0 0
29APR26 9.50 P 0.32 0.32 0.32 0.33 -0.08 32 20 77 +20
29APR26 9.75 P 0.00 0.00 0.00 0.45 -0.09 32 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.58 -0.10 32 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.90 -0.14 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.30 -0.16 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.74 -0.22 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.24 -0.21 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.74 -0.20 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.24 -0.20 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.74 -0.20 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.24 -0.20 57 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.74 -0.20 61 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.24 -0.20 65 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.17 -0.06 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.34 -0.07 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.45 -0.09 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.58 -0.10 28 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.72 -0.12 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.93 -0.12 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.30 -0.15 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.72 -0.18 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.12 -0.18 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.05 -0.19 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.53 -0.19 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.01 -0.19 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.49 -0.21 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.97 -0.21 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.03 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.05 29 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 -0.05 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.07 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 -0.07 29 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.55 -0.09 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.68 -0.10 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 -0.11 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.99 -0.14 28 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.38 -0.10 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.79 -0.12 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.19 -0.14 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.64 -0.21 18 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 -0.21 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.60 -0.20 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.07 -0.23 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 -0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.06 -0.21 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.56 -0.22 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 34 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.04 31 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.04 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.05 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.06 31 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 -0.07 31 0 2 0
29SEP26 8.50 P 0.45 0.45 0.45 0.46 -0.08 31 8 10 +8
29SEP26 8.75 P 0.00 0.00 0.00 0.56 -0.09 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 -0.08 31 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.81 -0.09 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.95 -0.10 32 0 120 0
29SEP26 9.75 P 0.00 0.00 0.00 1.10 -0.11 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 -0.10 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.61 -0.11 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.99 -0.12 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 -0.12 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.84 -0.13 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.28 -0.16 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 -0.17 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 -0.17 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 -0.17 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 -0.17 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 -0.18 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.02 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.03 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 -0.06 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 -0.07 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 -0.08 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.09 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.80 -0.09 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.93 -0.09 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.10 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.10 31 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 -0.12 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.71 -0.11 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.09 -0.13 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 -0.12 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.90 -0.16 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 -0.17 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.80 -0.14 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 -0.16 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.70 -0.17 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.17 -0.18 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.65 -0.17 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.07 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 -0.07 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 -0.08 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 -0.09 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.08 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.16 -0.09 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.31 -0.10 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.47 -0.11 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.80 -0.11 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.16 -0.12 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.56 -0.12 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 -0.14 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.41 -0.14 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.83 -0.14 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.28 -0.16 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.73 -0.17 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.20 -0.17 32 0 0 0
TOTAL PUT 34 2,221 +28
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$ 25.04
30MAR26 13.00 C 0.00 0.00 0.00 12.06 -0.52 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.56 -0.52 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.06 -0.52 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.56 -0.53 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.07 -0.52 75 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.57 -0.52 69 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.07 -0.52 63 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.57 -0.52 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.07 -0.52 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.57 -0.52 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.07 -0.52 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.57 -0.52 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.07 -0.52 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.57 -0.53 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.08 -0.52 37 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.09 -0.52 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.14 -0.50 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.26 -0.47 34 0 0 0
30MAR26 24.00 C 1.34 1.44 1.34 1.51 -0.46 34 16 26 +10
30MAR26 25.00 C 0.85 0.85 0.85 0.92 -0.33 34 1 5 +1
30MAR26 26.00 C 0.00 0.00 0.00 0.51 -0.23 34 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.26 -0.14 34 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 -0.08 34 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.57 -0.52 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.07 -0.52 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.57 -0.52 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.07 -0.53 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.58 -0.52 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.08 -0.52 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.58 -0.52 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.09 -0.51 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.12 -0.51 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.21 -0.48 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.42 -0.41 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.73 -0.41 31 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.16 -0.32 30 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.74 -0.25 30 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.46 -0.16 30 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.27 -0.12 30 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 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 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.57 -0.52 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.07 -0.53 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.58 -0.52 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.08 -0.52 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.59 -0.52 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.10 -0.52 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.17 -0.49 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.31 -0.46 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.57 -0.40 29 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 1.91 -0.38 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.37 -0.32 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.95 -0.26 28 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.63 -0.20 28 0 80 0
28MAY26 28.00 C 0.00 0.00 0.00 0.42 -0.14 28 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.27 -0.11 29 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.07 -0.52 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.57 -0.52 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.07 -0.52 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.57 -0.52 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.07 -0.52 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.57 -0.52 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.08 -0.52 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.58 -0.52 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.09 -0.52 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.61 -0.51 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.14 -0.51 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.25 -0.48 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.44 -0.45 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.74 -0.38 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.11 -0.38 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.58 -0.32 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.15 -0.27 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.83 -0.21 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.58 -0.17 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.40 -0.13 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 -0.10 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.58 -0.52 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.10 -0.51 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.61 -0.52 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.14 -0.51 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.67 -0.51 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.21 -0.50 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.75 -0.50 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.31 -0.48 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.87 -0.48 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.45 -0.47 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.65 -0.46 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.92 -0.43 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.27 -0.39 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.69 -0.35 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.18 -0.32 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.75 -0.28 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.39 -0.24 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.09 -0.21 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 -0.17 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.66 -0.13 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 -0.12 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 -0.10 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.78 -0.51 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.32 -0.50 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.87 -0.50 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.43 -0.49 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.00 -0.48 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.58 -0.48 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 -0.47 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.78 -0.46 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.04 -0.43 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.35 -0.41 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.73 -0.37 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.17 -0.35 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.67 -0.33 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.24 -0.29 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.87 -0.25 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 -0.22 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.27 -0.20 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 -0.18 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.85 -0.14 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.68 -0.14 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 -0.10 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.10 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 -0.08 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.06 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.08 -0.49 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.66 -0.48 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.25 -0.47 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.85 -0.46 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.46 -0.46 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.09 -0.44 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.37 -0.43 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.72 -0.41 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.13 -0.37 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.59 -0.34 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.09 -0.33 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.66 -0.31 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.29 -0.26 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.94 -0.25 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.66 -0.22 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.40 -0.19 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.18 -0.18 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 -0.14 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.83 -0.14 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 -0.11 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 -0.11 28 0 0 0
TOTAL CALL 17 613 +11
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 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 92 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30MAR26 23.00 P 0.28 0.28 0.28 0.19 +0.06 34 9 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 +0.12 35 0 11 0
30MAR26 25.00 P 1.03 1.09 1.03 0.86 +0.19 35 17 45 +17
30MAR26 26.00 P 0.00 0.00 0.00 1.45 +0.29 35 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 2.19 +0.38 34 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 3.05 +0.44 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.99 +0.49 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.96 +0.50 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.96 +0.52 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.96 +0.52 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.96 +0.52 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.96 +0.52 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.96 +0.52 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.96 +0.52 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 20.00 P 0.08 0.08 0.08 0.04 +0.01 32 10 19 +10
29APR26 21.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 +0.06 31 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.44 +0.11 31 0 3 0
29APR26 24.00 P 0.00 0.00 0.00 0.77 +0.16 31 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.23 +0.22 31 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 1.81 +0.29 30 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 2.53 +0.37 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.35 +0.41 30 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 4.24 +0.45 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.17 +0.48 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.13 +0.50 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.11 +0.51 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.10 +0.51 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.10 +0.52 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.09 +0.52 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.09 +0.52 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 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 +0.01 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.33 +0.07 29 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.59 +0.11 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.95 +0.16 29 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.41 +0.21 29 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 1.99 +0.28 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.69 +0.35 29 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 3.46 +0.38 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.32 +0.43 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.22 +0.46 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.16 +0.48 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.13 +0.50 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.11 +0.51 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.10 +0.52 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.09 +0.52 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.09 +0.52 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 +0.06 28 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 +0.08 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 +0.13 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 +0.16 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.55 +0.22 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.13 +0.28 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.81 +0.34 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.56 +0.37 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.39 +0.41 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.27 +0.44 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.20 +0.47 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.15 +0.49 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.12 +0.50 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.10 +0.51 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.10 +0.52 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.09 +0.52 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.07 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 +0.10 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.11 +0.14 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 +0.17 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.01 +0.21 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.58 +0.25 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 +0.29 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.93 +0.33 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.69 +0.36 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.51 +0.40 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.37 +0.42 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.27 +0.44 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.20 +0.47 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.16 +0.49 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.12 +0.49 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.10 +0.50 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.03 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 +0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 +0.09 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 +0.12 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 +0.15 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 +0.19 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.36 +0.21 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 +0.23 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.55 +0.28 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.23 +0.31 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.96 +0.33 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.74 +0.36 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.57 +0.40 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.42 +0.41 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.32 +0.44 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.24 +0.46 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.18 +0.47 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.14 +0.49 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 +0.05 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 +0.08 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.98 +0.09 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.31 +0.12 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.70 +0.15 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.14 +0.18 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.64 +0.20 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.20 +0.23 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.82 +0.27 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.48 +0.29 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.20 +0.32 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.95 +0.35 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.75 +0.37 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.58 +0.40 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.44 +0.41 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.34 +0.44 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.26 +0.46 28 0 0 0
TOTAL PUT 36 373 +27
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$ 4.75
30MAR26 3.60 C 0.00 0.00 0.00 1.16 +0.06 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.23 +0.04 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 +0.02 24 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 +0.01 24 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 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 1.16 +0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.97 +0.03 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.24 +0.03 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 +0.02 26 0 25 0
29APR26 4.90 C 0.11 0.11 0.11 0.14 +0.01 26 7 8 -7
29APR26 5.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.05 0.00 27 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.98 +0.02 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.18 +0.01 20 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 0.00 14 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 +0.02 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.13 +0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.23 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.15 +0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.02 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 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 29 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 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 +0.04 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.01 +0.03 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.94 +0.03 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 7 1,291 -7
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.02 26 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 330 0
30MAR26 4.60 P 0.07 0.07 0.07 0.07 -0.01 28 7 118 +7
30MAR26 4.70 P 0.00 0.00 0.00 0.10 -0.03 26 0 64 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 -0.03 28 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.03 27 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.52 -0.05 33 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.76 -0.04 38 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.26 -0.04 55 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 -0.03 77 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 -0.03 84 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.27 -0.03 90 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.52 -0.04 97 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.76 -0.04 94 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.02 -0.04 109 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.27 -0.03 114 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.52 -0.04 120 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.13 -0.02 28 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 -0.01 29 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 -0.02 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.29 -0.02 29 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.55 -0.03 30 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.02 -0.03 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.26 -0.04 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 -0.03 53 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.02 -0.03 58 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.27 -0.03 63 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.52 -0.04 68 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 30 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 -0.01 29 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.01 29 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 -0.02 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.60 -0.01 32 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.02 -0.04 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 -0.03 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 -0.03 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.02 -0.03 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.27 -0.03 53 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.52 -0.04 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 29 0 34 0
29JUN26 4.10 P 0.06 0.06 0.06 0.06 -0.01 28 6 10 +6
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 -0.01 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.05 -0.01 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.28 -0.02 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.77 -0.03 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 -0.03 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.27 -0.03 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 -0.04 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.76 -0.04 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 -0.04 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.27 -0.03 58 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 -0.04 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.02 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.03 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 -0.01 27 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 0.00 28 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 -0.01 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 -0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 0.00 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 -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 0.10 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.01 29 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.02 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.01 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 -0.05 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.04 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 -0.05 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 -0.04 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.05 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 -0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.96 -0.04 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.18 -0.05 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.42 -0.04 30 0 0 0
TOTAL PUT 13 2,000 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 112.00
30MAR26 85.00 C 0.00 0.00 0.00 27.19 - 47 0 0 -
30MAR26 87.50 C 0.00 0.00 0.00 24.73 +3.37 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.31 +3.29 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.94 +3.19 46 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.64 +3.06 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.42 +2.88 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.00 +2.35 41 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.06 +2.14 43 0 0 0
30MAR26 105.00 C 9.00 9.00 9.00 9.39 +2.00 45 1 4 +1
30MAR26 107.50 C 0.00 0.00 0.00 8.01 +1.96 47 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 6.63 +1.75 48 0 19 0
30MAR26 112.50 C 0.00 0.00 0.00 5.39 +1.49 48 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 4.29 +1.22 48 0 30 0
30MAR26 117.50 C 0.00 0.00 0.00 3.33 +0.96 47 0 312 0
30MAR26 120.00 C 0.00 0.00 0.00 2.59 +0.79 47 0 172 0
30MAR26 122.50 C 0.00 0.00 0.00 1.97 +0.62 47 0 69 0
30MAR26 125.00 C 0.00 0.00 0.00 1.48 +0.48 47 0 53 0
30MAR26 127.50 C 0.00 0.00 0.00 1.10 +0.37 47 0 48 0
30MAR26 130.00 C 0.94 0.94 0.93 0.80 +0.29 47 17 58 0
30MAR26 132.50 C 0.00 0.00 0.00 0.58 +0.22 47 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.41 +0.15 47 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.29 +0.11 47 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.20 +0.07 47 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.14 +0.05 47 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.07 +0.03 47 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.78 - 46 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 25.50 +3.23 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 23.29 +3.15 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.16 +3.05 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.12 +2.93 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 16.66 +2.28 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.01 +2.32 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.22 +2.08 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 12.40 +2.57 49 0 21 0
29APR26 107.50 C 0.00 0.00 0.00 10.61 +2.14 47 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 9.23 +1.91 46 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 8.12 +1.84 47 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 7.11 +1.73 47 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 6.13 +1.53 47 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 5.18 +1.29 47 0 66 0
29APR26 122.50 C 0.00 0.00 0.00 4.31 +1.05 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 3.78 +1.07 47 0 142 0
29APR26 127.50 C 0.00 0.00 0.00 3.18 +0.93 47 0 115 0
29APR26 130.00 C 2.58 2.58 2.58 2.67 +0.81 47 15 21 0
29APR26 132.50 C 0.00 0.00 0.00 2.23 +0.70 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 1.85 +0.64 47 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 1.53 +0.54 47 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.26 +0.46 47 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 1.04 +0.39 47 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.85 +0.33 47 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.69 +0.27 47 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.55 +0.21 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.24 - 46 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 26.07 +3.17 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.97 +3.11 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.93 +2.98 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.03 +2.89 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.20 +2.79 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.39 +2.55 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.31 +2.98 48 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.94 +1.62 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 12.27 +2.26 47 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 10.94 +2.09 47 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 9.77 +2.00 47 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 8.64 +1.82 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.65 +1.70 47 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.72 +1.53 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 5.91 +1.42 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.17 +1.27 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 4.52 +1.18 47 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 3.94 +1.13 47 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 3.40 +1.01 46 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 2.97 +0.91 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 2.54 +0.78 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 2.21 +0.72 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.84 +0.56 46 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.57 +0.51 46 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.36 +0.45 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.15 +0.38 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.65 - 45 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 26.58 +3.08 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.55 +2.94 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 22.67 +2.88 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.82 +2.72 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.12 +2.65 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.47 +2.48 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.16 +2.60 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.08 +1.42 43 0 0 0
29JUN26 107.50 C 12.49 13.30 12.49 13.57 +2.19 46 30 30 +30
29JUN26 110.00 C 0.00 0.00 0.00 12.32 +2.04 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.17 +1.99 46 0 15 0
29JUN26 115.00 C 9.39 9.39 9.39 10.08 +1.80 46 15 23 +15
29JUN26 117.50 C 8.50 8.50 8.50 9.08 +1.70 46 15 39 +15
29JUN26 120.00 C 0.00 0.00 0.00 8.18 +1.58 46 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 7.30 +1.42 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.58 +1.38 46 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 5.88 +1.23 46 0 21 0
29JUN26 130.00 C 0.00 0.00 0.00 5.24 +1.26 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.70 +1.17 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.15 +1.02 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.71 +0.98 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.30 +0.87 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.81 +0.67 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.52 +0.67 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.23 +0.58 45 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.94 +0.49 45 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 30.75 - 46 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 28.97 +2.92 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.22 +2.77 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.62 +2.76 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.03 +2.63 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.55 +2.55 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.14 +2.53 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.75 +2.34 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.50 +2.11 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.30 +2.01 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.41 +2.15 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.26 +1.96 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.28 +2.02 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 13.37 +2.03 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 12.51 +1.79 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 11.68 +1.81 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.83 +1.65 47 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 10.03 +1.52 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 9.36 +1.75 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 8.44 +1.42 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 7.79 +1.27 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.23 +1.21 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 6.73 +1.21 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.23 +1.13 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.73 +1.00 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.32 +0.96 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.94 +0.96 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.03 - 45 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 31.41 +2.85 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.85 +2.85 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.30 +2.72 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.86 +2.64 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.50 +2.65 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.14 +2.54 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.84 +2.41 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.67 +2.41 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.51 +2.08 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.65 +2.21 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.64 +2.14 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.68 +2.06 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.76 +2.01 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.86 +1.93 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.05 +1.93 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.23 +1.93 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.41 +1.83 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.60 +1.67 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.92 +1.94 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.28 +1.92 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.33 +1.57 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.70 +1.42 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.12 +1.32 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.64 +1.32 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.16 +1.32 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.68 +1.25 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.21 - 46 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 33.69 +2.92 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.17 +2.82 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.73 +2.72 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.40 +2.72 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.07 +2.71 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.74 +2.53 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.57 +2.50 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.43 +2.50 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.29 +1.99 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.15 +2.10 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.44 +2.30 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.50 +2.23 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.68 +2.23 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.77 +2.10 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.98 +2.06 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.14 +1.98 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.40 +2.03 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.61 +2.37 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.38 +1.75 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.71 +1.68 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.11 +1.69 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.50 +1.69 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.90 +1.35 46 0 0 0
TOTAL CALL 93 4,355 +61
30MAR26 85.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
30MAR26 87.50 P 0.00 0.00 0.00 0.09 -0.12 47 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.16 -0.21 47 0 15 0
30MAR26 92.50 P 0.60 0.60 0.60 0.29 -0.31 47 15 51 0
30MAR26 95.00 P 0.72 0.72 0.72 0.49 -0.46 47 15 39 0
30MAR26 97.50 P 0.98 0.98 0.86 0.78 -0.64 47 17 69 +2
30MAR26 100.00 P 0.00 0.00 0.00 1.20 -0.81 47 0 72 0
30MAR26 102.50 P 1.88 1.88 1.87 1.73 -1.01 47 9 115 -8
30MAR26 105.00 P 0.00 0.00 0.00 2.46 -1.20 47 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 3.37 -1.42 47 0 133 0
30MAR26 110.00 P 4.55 4.55 4.55 4.39 -1.61 47 1 1,063 0
30MAR26 112.50 P 0.00 0.00 0.00 5.39 -2.23 45 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 7.12 -2.47 48 0 62 0
30MAR26 117.50 P 0.00 0.00 0.00 8.31 -3.14 44 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 10.65 -2.41 49 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 12.61 -2.53 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.85 -3.46 41 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 16.90 -2.65 53 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 18.62 -3.24 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.53 -2.69 57 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.92 -2.71 60 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 25.66 -3.41 47 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 28.08 -3.45 46 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.54 -3.47 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.21 -3.29 58 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 35.50 -3.50 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 39.14 -2.36 87 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.46 - 46 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 0.67 -0.25 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.94 -0.36 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 1.35 -0.47 47 0 136 0
29APR26 95.00 P 0.00 0.00 0.00 1.77 -0.63 46 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 2.29 -0.76 46 0 95 0
29APR26 100.00 P 0.00 0.00 0.00 2.90 -0.92 46 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 3.66 -1.07 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 4.69 -1.09 47 0 112 0
29APR26 107.50 P 0.00 0.00 0.00 5.51 -1.47 45 0 37 0
29APR26 110.00 P 0.00 0.00 0.00 6.68 -1.63 45 0 37 0
29APR26 112.50 P 0.00 0.00 0.00 8.03 -1.76 46 0 521 0
29APR26 115.00 P 0.00 0.00 0.00 9.47 -1.94 46 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 11.06 -2.42 46 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 12.30 -2.13 44 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 14.01 -2.77 44 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 16.74 -2.26 50 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 18.04 -3.14 45 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 20.80 -2.12 51 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.85 -2.27 51 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.90 -2.45 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.10 -2.55 51 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.86 -3.11 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.16 -3.18 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.49 -3.24 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.86 -3.29 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 39.14 -2.44 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.16 - 46 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 1.55 -0.39 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 2.01 -0.48 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.49 -0.64 46 0 45 0
28MAY26 95.00 P 3.11 3.11 3.11 3.10 -0.72 45 15 30 +15
28MAY26 97.50 P 0.00 0.00 0.00 3.81 -0.81 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 4.63 -0.92 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 5.55 -1.01 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 6.55 -1.20 45 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 7.70 -1.28 45 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 8.89 -1.47 45 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 10.24 -1.57 44 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 11.63 -1.83 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 13.17 -2.08 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 14.80 -2.46 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 16.43 -2.66 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 18.17 -2.51 43 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 20.50 -2.50 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 22.39 -2.69 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.57 -2.60 46 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 26.65 -2.69 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 28.73 -2.81 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.91 -2.86 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.11 -2.94 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.34 -3.00 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.62 -3.06 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.91 -3.12 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.83 - 45 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 2.33 -0.47 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.86 -0.58 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 3.47 -0.67 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.11 -0.81 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.94 -0.86 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 5.79 -1.03 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 6.81 -1.09 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 7.83 -1.27 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 9.03 -1.32 44 0 1 0
29JUN26 110.00 P 0.00 0.00 0.00 10.24 -1.51 44 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 11.61 -1.58 44 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 13.19 -1.74 44 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 14.72 -1.89 44 0 0 0
29JUN26 120.00 P 16.72 16.72 16.72 16.37 -2.19 44 15 15 +15
29JUN26 122.50 P 0.00 0.00 0.00 17.94 -2.20 44 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 19.62 -2.60 43 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.90 -2.28 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.54 -2.60 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 25.94 -2.25 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.67 -2.62 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.74 -2.65 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.84 -2.74 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.95 -2.84 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.15 -2.86 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 38.36 -2.94 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.57 -3.02 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.04 - 46 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 4.74 -0.59 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.48 -0.61 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.17 -0.82 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.12 -0.81 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.04 -0.92 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.05 -1.03 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.14 -1.10 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.30 -1.21 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.54 -1.63 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 13.96 -1.45 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.38 -1.55 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 16.89 -1.63 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.53 -1.64 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.06 -1.88 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.03 -1.59 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.72 -1.72 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.23 -2.05 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.06 -2.06 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.90 -2.13 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.75 -2.27 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.48 -1.54 48 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 34.68 -2.34 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.68 -2.42 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.68 -2.55 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.77 -2.59 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.90 -2.59 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.86 - 45 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 6.69 -0.65 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.37 -0.63 45 0 4 0
30DEC26 92.50 P 8.40 8.40 8.40 8.25 -1.16 45 15 17 +15
30DEC26 95.00 P 0.00 0.00 0.00 9.24 -0.94 45 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.31 -1.00 44 0 17 0
30DEC26 100.00 P 0.00 0.00 0.00 11.44 -1.05 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.60 -1.13 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 13.82 -1.20 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.11 -1.21 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.46 -1.39 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.95 -1.44 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.47 -1.52 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.04 -1.60 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.74 -1.67 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.44 -1.65 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.12 -1.67 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.81 -1.77 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.51 -1.92 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.34 -1.95 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.20 -1.95 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.06 -2.01 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.93 -2.14 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.45 -1.63 47 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 40.85 -2.25 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.87 -2.26 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.88 -2.34 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.54 - 46 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 8.47 -0.58 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.39 -0.39 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.10 -0.76 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.18 -0.76 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.26 -0.79 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.36 -0.96 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.60 -1.00 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.87 -1.07 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.15 -1.18 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.44 -1.62 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.07 -1.55 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.65 -1.57 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.23 -1.64 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.85 -1.66 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.64 -1.57 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.34 -1.57 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.04 -1.58 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.74 -1.66 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 33.46 -1.80 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.27 -1.86 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.14 -1.87 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.01 -1.89 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.89 -1.94 46 0 0 0
TOTAL PUT 102 6,076 +39
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$ 36.34
30MAR26 8.00 C 27.87 27.87 27.87 28.35 +0.90 0 30 45 +21
30MAR26 8.25 C 0.00 0.00 0.00 28.10 +0.90 0 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 27.85 +0.90 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 27.60 +0.89 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.36 +0.90 188 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 27.11 +0.90 183 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 26.86 +0.90 178 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 26.61 +0.90 172 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 26.36 +0.90 167 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 25.86 +0.90 157 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 25.36 +0.90 145 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.86 +0.90 130 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.36 +0.90 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 23.86 +0.90 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 23.36 +0.90 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 22.86 +0.90 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 22.36 +0.90 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.86 +0.89 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.37 +0.90 121 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 20.87 +0.91 114 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.37 +0.90 108 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.87 +0.90 101 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.37 +0.90 93 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.87 +0.86 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.37 +0.90 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 17.87 +0.90 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.37 +0.90 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.87 +0.90 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 16.37 +0.89 0 0 309 0
30MAR26 21.00 C 0.00 0.00 0.00 15.38 +0.77 77 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 14.38 +0.90 67 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 13.38 +0.90 57 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.38 +0.85 0 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 11.39 +0.89 57 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 10.39 +0.94 50 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 9.41 +0.91 54 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 8.43 +0.79 52 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.48 +0.97 53 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 6.55 +0.83 53 0 190 0
30MAR26 31.00 C 0.00 0.00 0.00 5.65 +0.80 52 0 77 0
30MAR26 32.00 C 0.00 0.00 0.00 4.66 +0.54 45 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 3.90 +0.48 47 0 7,467 0
30MAR26 34.00 C 2.64 3.03 2.64 3.21 +0.45 48 90 316 +36
30MAR26 35.00 C 2.20 2.52 2.20 2.59 +0.40 49 78 893 0
30MAR26 36.00 C 1.84 2.02 1.72 2.05 +0.29 49 520 5,216 -295
30MAR26 37.00 C 1.12 1.60 1.12 1.65 +0.28 51 97 309 +33
30MAR26 38.00 C 0.97 1.22 0.97 1.33 +0.27 53 251 639 +175
30MAR26 39.00 C 0.74 0.91 0.74 1.08 +0.26 55 142 1,741 +107
30MAR26 40.00 C 0.60 0.73 0.60 0.87 +0.24 56 85 7,590 -2
30MAR26 41.00 C 0.54 0.57 0.47 0.71 +0.22 58 865 1,238 +737
30MAR26 42.00 C 0.42 0.42 0.38 0.58 +0.20 60 46 1,598 +1
30MAR26 43.00 C 0.36 0.36 0.29 0.47 +0.17 61 3 692 0
30MAR26 44.00 C 0.25 0.28 0.22 0.39 +0.17 63 90 536 0
30MAR26 45.00 C 0.22 0.22 0.22 0.33 +0.15 65 25 511 0
30MAR26 46.00 C 0.17 0.18 0.17 0.27 +0.13 66 24 508 +16
30MAR26 47.00 C 0.00 0.00 0.00 0.23 +0.12 68 0 410 0
30MAR26 48.00 C 0.10 0.10 0.10 0.20 +0.11 70 2 681 0
30MAR26 49.00 C 0.08 0.08 0.08 0.17 +0.10 71 40 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.15 +0.10 73 0 3,290 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 +0.07 76 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 14.43 +0.88 49 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.44 +0.91 48 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 12.45 +0.75 47 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 11.47 +0.97 46 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 10.51 +0.74 47 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 9.56 +0.49 47 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 8.43 +0.72 0 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 7.76 +0.47 48 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 6.92 +0.59 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.94 +0.39 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.22 +0.36 44 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 4.55 +0.37 45 0 1,298 0
29APR26 34.00 C 3.47 3.57 3.47 3.95 +0.33 46 30 59 -30
29APR26 35.00 C 3.11 3.38 3.11 3.40 +0.35 47 55 137 -15
29APR26 36.00 C 2.81 2.83 2.62 2.91 +0.37 48 92 435 +70
29APR26 37.00 C 2.20 2.41 2.20 2.51 +0.36 49 34 346 +3
29APR26 38.00 C 1.92 1.92 1.82 2.15 +0.35 50 30 299 0
29APR26 39.00 C 1.66 1.70 1.54 1.85 +0.36 51 38 668 +25
29APR26 40.00 C 1.31 1.31 1.29 1.59 +0.34 51 4 606 +4
29APR26 41.00 C 1.11 1.17 1.06 1.36 +0.32 52 91 396 -3
29APR26 42.00 C 0.94 0.96 0.89 1.17 +0.32 53 100 241 -21
29APR26 43.00 C 0.82 0.82 0.82 1.01 +0.32 54 22 8,274 0
29APR26 44.00 C 0.66 0.68 0.66 0.87 +0.31 55 24 248 +20
29APR26 45.00 C 0.55 0.58 0.55 0.75 +0.29 55 12 1,831 +7
29APR26 46.00 C 0.46 0.46 0.46 0.65 +0.28 56 15 200 +15
29APR26 47.00 C 0.42 0.42 0.42 0.56 +0.26 57 24 211 0
29APR26 48.00 C 0.34 0.34 0.32 0.49 +0.25 58 65 362 +57
29APR26 49.00 C 0.28 0.28 0.28 0.43 +0.24 58 40 174 +34
29APR26 50.00 C 0.00 0.00 0.00 0.38 +0.23 59 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.27 +0.18 61 0 263 0
29APR26 55.00 C 0.00 0.00 0.00 0.20 +0.15 63 0 517 0
29APR26 57.50 C 0.00 0.00 0.00 0.16 +0.13 65 0 84 0
29APR26 60.00 C 0.09 0.09 0.09 0.12 +0.10 66 30 372 0
28MAY26 26.00 C 0.00 0.00 0.00 10.76 +0.99 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.58 +0.51 35 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 8.76 +0.37 41 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.96 +0.61 43 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 7.21 +0.53 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.50 +0.45 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.83 +0.61 47 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 5.20 +0.67 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.62 +0.41 47 0 45 0
28MAY26 35.00 C 3.56 4.03 3.56 4.09 +0.39 48 106 160 +49
28MAY26 36.00 C 3.27 3.47 3.27 3.60 +0.36 48 71 222 +59
28MAY26 37.00 C 3.04 3.11 2.91 3.16 +0.45 48 94 131 -39
28MAY26 38.00 C 2.63 2.67 2.63 2.76 +0.28 48 24 349 -15
28MAY26 39.00 C 2.35 2.35 2.35 2.40 +0.27 48 2 293 0
28MAY26 40.00 C 2.03 2.04 2.03 2.08 +0.23 48 16 1,884 0
28MAY26 41.00 C 1.54 1.54 1.54 1.79 +0.20 48 15 206 0
28MAY26 42.00 C 1.33 1.55 1.33 1.54 +0.18 48 105 265 -30
28MAY26 43.00 C 0.00 0.00 0.00 1.32 +0.16 48 0 184 0
28MAY26 44.00 C 0.00 0.00 0.00 1.15 +0.17 49 0 159 0
28MAY26 45.00 C 0.00 0.00 0.00 1.00 +0.17 49 0 181 0
28MAY26 46.00 C 0.00 0.00 0.00 0.86 +0.16 49 0 110 0
28MAY26 47.00 C 0.77 0.77 0.77 0.73 +0.14 49 30 165 +30
28MAY26 48.00 C 0.67 0.67 0.67 0.61 +0.11 49 26 127 +26
28MAY26 49.00 C 0.00 0.00 0.00 0.52 +0.11 49 0 84 0
28MAY26 50.00 C 0.00 0.00 0.00 0.43 +0.08 49 0 1,008 0
28MAY26 52.50 C 0.00 0.00 0.00 0.27 +0.05 49 0 149 0
28MAY26 55.00 C 0.00 0.00 0.00 0.20 +0.06 50 0 113 0
28MAY26 57.50 C 0.23 0.23 0.23 0.16 +0.07 52 40 165 +25
28MAY26 60.00 C 0.00 0.00 0.00 0.12 +0.07 53 0 454 0
29JUN26 17.50 C 0.00 0.00 0.00 19.01 +0.77 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.53 +0.80 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.04 +0.79 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.56 +0.79 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.08 +0.88 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.60 +1.06 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.65 +0.80 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.71 +0.79 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.44 +0.52 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.89 +0.78 55 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 11.65 +0.66 39 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.82 +0.34 43 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.01 +0.56 45 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.24 +0.66 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.49 +0.81 47 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 7.77 +0.78 48 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 7.08 +0.53 48 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 6.43 +0.59 48 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 5.82 +0.62 48 0 600 0
29JUN26 34.00 C 4.68 4.68 4.68 5.24 +0.48 48 15 551 0
29JUN26 35.00 C 4.52 4.52 4.52 4.70 +0.39 48 15 99 +15
29JUN26 36.00 C 3.75 3.75 3.75 4.19 +0.53 48 15 72 +15
29JUN26 37.00 C 3.36 3.72 3.36 3.72 +0.27 47 45 300 0
29JUN26 38.00 C 3.00 3.00 3.00 3.33 +0.24 48 15 178 -15
29JUN26 39.00 C 0.00 0.00 0.00 2.98 +0.22 48 0 634 0
29JUN26 40.00 C 2.44 2.44 2.44 2.66 +0.18 48 15 2,302 +15
29JUN26 41.00 C 0.00 0.00 0.00 2.37 +0.10 48 0 289 0
29JUN26 42.00 C 0.00 0.00 0.00 2.11 +0.03 48 0 112 0
29JUN26 43.00 C 0.00 0.00 0.00 1.87 -0.05 48 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 1.67 -0.10 49 0 527 0
29JUN26 45.00 C 1.45 1.45 1.45 1.49 -0.15 49 1 844 +1
29JUN26 46.00 C 0.00 0.00 0.00 1.34 -0.18 50 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 1.20 -0.21 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.08 -0.24 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.96 -0.28 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.84 -0.32 50 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.62 -0.38 51 0 133 0
29SEP26 22.00 C 0.00 0.00 0.00 14.71 +0.21 33 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.89 +0.09 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.13 +0.50 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.25 +0.25 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.50 +0.13 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.79 +0.16 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.10 +0.39 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.44 +0.40 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.82 +0.32 47 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 8.22 +0.30 47 0 303 0
29SEP26 32.00 C 0.00 0.00 0.00 7.66 +0.16 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.13 +0.38 48 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.63 +0.33 48 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 6.15 +0.31 48 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 5.71 +0.30 49 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 5.29 +0.27 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.90 +0.25 49 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 4.54 +0.23 49 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 4.20 +0.17 49 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.88 +0.14 49 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 3.59 +0.14 49 0 219 0
29SEP26 43.00 C 3.22 3.24 3.22 3.32 +0.10 49 150 182 +150
29SEP26 44.00 C 0.00 0.00 0.00 3.07 +0.07 49 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.86 +0.09 50 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.65 +0.06 50 0 25 0
29SEP26 47.00 C 2.38 2.38 2.38 2.41 +0.10 50 29 44 +29
29SEP26 48.00 C 0.00 0.00 0.00 2.26 +0.12 50 0 45 0
29SEP26 49.00 C 2.10 2.10 2.10 2.05 -0.02 50 33 19 -14
29SEP26 50.00 C 2.10 2.10 2.10 2.00 +0.07 51 2 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.60 +0.04 51 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 15.17 +0.07 41 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.37 +0.08 42 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.67 +0.20 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.92 +0.26 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.23 +0.16 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.57 +0.47 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.04 +0.29 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.34 +0.32 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 9.77 +0.24 47 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.22 +0.25 48 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 8.69 +0.26 48 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 8.20 +0.52 48 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 7.72 +0.29 48 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 7.28 +0.29 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.85 +0.27 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 6.45 +0.25 49 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 6.08 +0.24 49 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.73 +0.19 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.40 +0.20 49 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 5.09 +0.19 49 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.80 +0.19 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.53 +0.17 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 4.27 +0.19 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 +0.17 50 0 32 0
30DEC26 46.00 C 3.65 3.72 3.65 3.80 +0.17 50 345 347 +259
30DEC26 47.00 C 0.00 0.00 0.00 3.59 +0.17 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.38 +0.16 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.19 +0.16 50 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 3.07 +0.21 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.62 +0.16 51 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 13.06 +0.19 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.45 +0.29 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.85 +0.55 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.28 +0.41 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.72 +0.39 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.19 +0.28 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.69 +0.29 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.20 +0.27 49 0 0 0
30MAR27 34.00 C 8.33 8.33 8.33 8.73 +0.31 49 15 15 +15
30MAR27 35.00 C 0.00 0.00 0.00 8.29 +0.29 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.86 +0.26 49 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 7.45 +0.23 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.09 +0.22 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.74 +0.20 49 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.41 +0.18 49 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 6.10 +0.17 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.80 +0.16 50 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.53 +0.18 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.28 +0.19 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.02 +0.18 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.79 +0.21 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.53 +0.09 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.33 +0.10 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.10 +0.07 50 0 46 0
TOTAL CALL 4,318 85,136 +1,570
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 220 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 211 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 203 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 195 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 188 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 157 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 591 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 241 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 366 0
30MAR26 26.00 P 0.07 0.07 0.07 0.01 0.00 53 40 524 0
30MAR26 27.00 P 0.09 0.09 0.09 0.03 0.00 55 100 307 -43
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 277 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 936 0
30MAR26 30.00 P 0.26 0.26 0.25 0.16 -0.05 53 70 3,032 +15
30MAR26 31.00 P 0.45 0.45 0.31 0.27 -0.09 53 1,028 996 +575
30MAR26 32.00 P 0.58 0.58 0.45 0.43 -0.16 53 71 2,224 +16
30MAR26 33.00 P 0.80 0.80 0.67 0.65 -0.23 52 124 9,608 +41
30MAR26 34.00 P 1.25 1.25 0.94 0.94 -0.28 52 142 681 -8
30MAR26 35.00 P 1.63 1.63 1.35 1.31 -0.38 52 184 3,547 +10
30MAR26 36.00 P 2.28 2.28 1.80 1.77 -0.46 52 175 8,262 +77
30MAR26 37.00 P 2.75 2.76 2.45 2.38 -0.46 54 161 2,872 +132
30MAR26 38.00 P 3.04 3.06 3.04 3.07 -0.45 57 31 4,524 -1
30MAR26 39.00 P 3.93 3.93 3.93 3.83 -0.46 59 1 994 0
30MAR26 40.00 P 0.00 0.00 0.00 4.57 -0.56 60 0 8,431 0
30MAR26 41.00 P 0.00 0.00 0.00 5.49 -0.69 64 0 285 0
30MAR26 42.00 P 0.00 0.00 0.00 6.39 -0.71 68 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 7.30 -0.66 70 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 8.25 -0.74 74 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 9.21 -0.73 78 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 10.18 -0.51 82 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 11.17 -0.45 86 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 12.17 -0.42 91 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.17 -0.41 96 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.14 -0.66 98 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 16.71 -0.54 112 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.06 47 0 29 0
29APR26 25.00 P 0.16 0.16 0.16 0.04 -0.08 47 4 4 +4
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.11 47 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 -0.15 47 0 146 0
29APR26 28.00 P 0.00 0.00 0.00 0.20 -0.19 48 0 171 0
29APR26 29.00 P 0.00 0.00 0.00 0.32 -0.22 48 0 407 0
29APR26 30.00 P 0.69 0.71 0.69 0.47 -0.27 48 76 1,153 +40
29APR26 31.00 P 0.92 0.94 0.90 0.68 -0.27 49 52 385 +47
29APR26 32.00 P 1.15 1.21 1.15 0.95 -0.29 49 44 295 +44
29APR26 33.00 P 1.60 1.60 1.39 1.27 -0.29 49 42 454 +22
29APR26 34.00 P 1.77 1.77 1.77 1.66 -0.30 50 25 497 0
29APR26 35.00 P 2.29 2.29 2.29 2.09 -0.35 50 10 410 +10
29APR26 36.00 P 2.66 2.90 2.66 2.61 -0.34 51 35 1,375 +16
29APR26 37.00 P 3.36 3.51 3.29 3.21 -0.30 52 107 289 -79
29APR26 38.00 P 3.86 4.00 3.81 3.86 -0.31 53 151 365 -79
29APR26 39.00 P 4.78 4.78 4.78 4.57 -0.28 54 20 711 0
29APR26 40.00 P 0.00 0.00 0.00 5.32 -0.26 55 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.11 -0.29 56 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 6.94 -0.54 58 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 7.79 -0.56 59 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 8.68 -0.55 61 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 9.58 -0.36 63 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 10.51 -0.62 65 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 11.45 -0.58 67 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 12.40 -0.51 69 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.36 -0.28 71 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 14.34 -0.61 74 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 16.82 -0.43 80 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 19.33 -0.28 88 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 21.62 -0.70 86 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 24.37 -0.19 101 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.28 +0.02 51 0 0 0
28MAY26 27.00 P 0.51 0.54 0.51 0.39 +0.01 51 20 113 +20
28MAY26 28.00 P 0.00 0.00 0.00 0.54 -0.01 51 0 176 0
28MAY26 29.00 P 0.85 0.85 0.85 0.73 -0.04 51 28 206 0
28MAY26 30.00 P 1.10 1.10 1.10 0.94 -0.09 51 24 262 +16
28MAY26 31.00 P 1.24 1.24 1.24 1.22 -0.11 51 15 77 0
28MAY26 32.00 P 1.58 1.58 1.58 1.54 -0.15 51 25 467 0
28MAY26 33.00 P 2.02 2.02 2.02 1.89 -0.20 51 15 373 0
28MAY26 34.00 P 2.30 2.30 2.30 2.31 -0.21 51 15 478 0
28MAY26 35.00 P 2.93 2.93 2.72 2.77 -0.22 51 78 398 +42
28MAY26 36.00 P 0.00 0.00 0.00 3.27 -0.27 51 0 297 0
28MAY26 37.00 P 3.94 3.94 3.76 3.84 -0.30 51 23 340 +23
28MAY26 38.00 P 4.60 4.70 4.44 4.43 -0.32 51 79 347 +79
28MAY26 39.00 P 5.03 5.19 5.01 5.09 -0.52 52 90 301 -90
28MAY26 40.00 P 0.00 0.00 0.00 5.76 -0.30 52 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 6.50 -0.55 52 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.25 -0.66 53 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 8.06 -0.68 53 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 8.87 -0.38 54 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 9.74 -0.34 55 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 10.60 -0.70 55 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.51 -0.79 56 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 12.43 -0.48 58 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.37 -0.66 59 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.34 -0.61 61 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.82 -0.68 66 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.33 -0.46 72 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 21.80 -0.52 76 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 24.37 -0.45 83 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 63 0
29JUN26 18.50 P 0.12 0.12 0.12 0.06 +0.01 59 2 40 +2
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 57 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 0.00 57 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.01 57 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 0.00 56 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.01 56 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.01 55 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.01 55 0 110 0
29JUN26 26.00 P 0.60 0.60 0.60 0.63 -0.02 54 10 205 +10
29JUN26 27.00 P 0.00 0.00 0.00 0.78 -0.03 54 0 584 0
29JUN26 28.00 P 0.90 0.90 0.90 0.97 -0.03 53 7 429 -7
29JUN26 29.00 P 1.20 1.20 1.20 1.19 -0.05 53 30 1,200 +30
29JUN26 30.00 P 0.00 0.00 0.00 1.45 -0.05 52 0 639 0
29JUN26 31.00 P 1.69 1.69 1.69 1.75 -0.06 52 10 909 0
29JUN26 32.00 P 2.04 2.16 2.01 2.09 -0.10 52 49 803 0
29JUN26 33.00 P 2.52 2.52 2.52 2.48 -0.12 52 20 599 0
29JUN26 34.00 P 2.97 2.97 2.95 2.89 -0.12 51 30 1,175 +15
29JUN26 35.00 P 3.27 3.27 3.27 3.34 -0.17 51 15 387 0
29JUN26 36.00 P 3.70 3.70 3.70 3.82 -0.26 51 40 262 +40
29JUN26 37.00 P 0.00 0.00 0.00 4.36 -0.31 50 0 833 0
29JUN26 38.00 P 5.01 5.26 5.01 4.97 -0.30 51 45 594 +45
29JUN26 39.00 P 5.76 5.96 5.65 5.62 -0.33 51 101 246 +94
29JUN26 40.00 P 0.00 0.00 0.00 6.26 -0.69 51 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.02 -0.62 52 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.78 -0.39 52 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.54 -0.63 53 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.36 -0.82 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.19 -0.62 54 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.04 -0.44 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.92 -0.43 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.80 -0.64 56 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.71 -0.79 57 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.64 -0.43 58 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.00 -0.51 61 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.09 51 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.13 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.12 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 -0.13 51 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 -0.12 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.44 -0.12 51 0 257 0
29SEP26 28.00 P 0.00 0.00 0.00 1.73 -0.11 51 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 2.04 -0.15 51 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 2.41 -0.10 51 0 449 0
29SEP26 31.00 P 0.00 0.00 0.00 2.78 -0.15 51 0 428 0
29SEP26 32.00 P 3.33 3.33 3.33 3.22 -0.09 51 25 253 +25
29SEP26 33.00 P 0.00 0.00 0.00 3.67 -0.14 51 0 411 0
29SEP26 34.00 P 4.21 4.21 4.21 4.15 -0.15 51 15 722 +15
29SEP26 35.00 P 0.00 0.00 0.00 4.68 -0.12 52 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.22 -0.14 52 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.80 -0.20 52 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 6.42 -0.16 52 0 529 0
29SEP26 39.00 P 0.00 0.00 0.00 7.04 -0.20 52 0 548 0
29SEP26 40.00 P 0.00 0.00 0.00 7.71 -0.08 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.41 -0.42 53 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.10 -0.52 53 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.85 -0.30 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.61 -0.16 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.38 -0.31 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.17 -0.32 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.99 -0.63 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.82 -0.31 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.66 -0.19 55 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.52 -0.23 55 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.73 -0.24 57 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 +0.05 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.04 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.26 +0.03 51 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 +0.01 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.80 -0.01 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.11 -0.02 51 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 -0.06 51 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 -0.06 51 0 60 0
30DEC26 30.00 P 3.35 3.35 3.35 3.22 -0.11 51 15 103 0
30DEC26 31.00 P 0.00 0.00 0.00 3.67 -0.02 51 0 82 0
30DEC26 32.00 P 0.00 0.00 0.00 4.11 -0.10 51 0 362 0
30DEC26 33.00 P 4.69 4.69 4.69 4.59 -0.06 51 25 303 +25
30DEC26 34.00 P 0.00 0.00 0.00 5.09 -0.07 51 0 169 0
30DEC26 35.00 P 5.66 5.66 5.66 5.64 +0.01 51 15 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.19 -0.11 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.80 -0.10 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.42 -0.10 52 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 8.04 -0.14 52 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 8.75 -0.10 53 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.43 -0.09 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.16 -0.03 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.89 -0.01 53 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.63 -0.40 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.40 -0.31 54 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.20 -0.39 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.86 -0.28 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.67 -0.43 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.51 -0.46 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.47 +0.03 56 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.45 -0.24 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.45 -0.01 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.78 -0.03 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.14 -0.03 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.53 -0.04 52 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 3.87 -0.13 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.42 +0.02 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.86 -0.03 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.35 -0.06 51 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 5.88 -0.07 51 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 6.42 -0.13 51 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 7.04 -0.03 52 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.63 -0.06 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.23 -0.09 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.88 -0.09 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.57 -0.18 52 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.26 -0.09 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.01 -0.06 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.73 -0.05 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.45 -0.02 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.18 -0.30 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.97 +0.03 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.75 -0.12 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.54 -0.30 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.34 -0.30 54 0 0 0
TOTAL PUT 3,559 100,469 +1,223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.25
30MAR26 3.00 C 0.000 0.000 0.000 2.255 +0.069 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.168 +0.079 109 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.050 +0.042 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.956 +0.068 63 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.852 +0.066 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.756 +0.068 48 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.689 +0.103 99 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.550 +0.058 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.456 +0.070 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.357 +0.075 41 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.257 +0.034 36 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.166 +0.063 53 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.057 +0.067 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.952 +0.059 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.854 +0.060 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.755 +0.059 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.660 +0.064 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.561 +0.060 22 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.488 +0.063 32 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.391 +0.050 28 0 40 0
30MAR26 5.00 C 0.000 0.000 0.000 0.306 +0.040 26 0 290 0
30MAR26 5.25 C 0.000 0.000 0.000 0.145 +0.023 26 0 408 0
30MAR26 5.50 C 0.056 0.057 0.053 0.057 +0.012 26 13 589 0
30MAR26 5.75 C 0.019 0.019 0.019 0.017 +0.004 26 10 976 +10
30MAR26 6.00 C 0.000 0.000 0.000 0.005 +0.002 27 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 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 67 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 74 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 1.357 +0.057 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.295 +0.072 49 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.169 +0.065 30 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.071 +0.066 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.966 +0.053 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.871 +0.060 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.777 +0.057 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.685 +0.055 25 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.596 +0.052 25 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.515 +0.052 25 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.431 +0.040 24 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.362 +0.037 25 0 29 0
29APR26 5.25 C 0.000 0.000 0.000 0.221 +0.025 26 0 356 0
29APR26 5.50 C 0.098 0.098 0.098 0.123 +0.014 26 3 1,081 +3
29APR26 5.75 C 0.056 0.056 0.052 0.062 +0.006 26 3 321 0
29APR26 6.00 C 0.028 0.028 0.027 0.029 +0.003 26 2 154 -2
29APR26 6.25 C 0.000 0.000 0.000 0.013 +0.001 27 0 37 0
29APR26 6.50 C 0.000 0.000 0.000 0.005 0.000 27 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.002 0.000 27 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.357 +0.051 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.295 +0.072 37 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.169 +0.060 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.071 +0.060 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.966 +0.045 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.873 +0.051 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.784 +0.047 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.701 +0.054 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.621 +0.050 23 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.546 +0.046 24 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.476 +0.042 25 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.412 +0.038 25 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.275 +0.027 26 0 211 0
28MAY26 5.50 C 0.000 0.000 0.000 0.174 +0.019 26 0 298 0
28MAY26 5.75 C 0.000 0.000 0.000 0.104 +0.011 26 0 133 0
28MAY26 6.00 C 0.000 0.000 0.000 0.059 +0.007 26 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.032 +0.003 26 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.017 +0.001 27 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.009 +0.001 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.004 0.000 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 1.459 +0.054 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.360 +0.053 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.295 +0.072 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.169 +0.054 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.071 +0.049 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.978 +0.051 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.892 +0.028 17 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.830 +0.060 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.728 +0.052 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.672 +0.069 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.580 +0.045 23 0 0 0
29JUN26 4.90 C 0.456 0.470 0.456 0.512 +0.041 24 25 115 +25
29JUN26 5.00 C 0.000 0.000 0.000 0.450 +0.038 24 0 575 0
29JUN26 5.25 C 0.000 0.000 0.000 0.315 +0.028 25 0 2,151 0
29JUN26 5.50 C 0.000 0.000 0.000 0.212 +0.020 25 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.137 +0.014 25 0 411 0
29JUN26 6.00 C 0.000 0.000 0.000 0.085 +0.009 25 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.051 +0.005 25 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.031 +0.003 26 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.017 +0.001 25 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 +0.001 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 0.000 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 27 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 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.459 +0.041 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.360 +0.047 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.295 +0.071 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.170 +0.037 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.081 +0.033 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.990 +0.041 15 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.913 +0.049 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.851 +0.076 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.771 +0.065 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.692 +0.056 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.636 +0.063 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.552 +0.019 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.515 +0.054 25 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.376 +0.031 25 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.274 +0.026 25 0 165 0
29SEP26 5.75 C 0.000 0.000 0.000 0.194 +0.019 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.135 +0.015 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.092 +0.011 25 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.061 +0.007 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.041 +0.006 25 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.026 +0.003 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.017 +0.002 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 +0.002 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 +0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 25 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 1.363 +0.024 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.295 +0.048 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.184 +0.031 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.101 +0.035 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.021 +0.043 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.958 +0.049 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.872 +0.037 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.822 +0.056 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.754 +0.057 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.682 +0.039 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.618 +0.019 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.579 +0.047 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.452 +0.033 25 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.353 +0.025 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.274 +0.017 25 0 6 0
30DEC26 6.00 C 0.225 0.225 0.225 0.215 +0.017 25 20 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.166 +0.017 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.124 +0.013 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.091 +0.009 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.068 +0.008 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.050 +0.007 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.036 +0.004 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.026 +0.003 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.019 +0.003 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 +0.001 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.373 +0.027 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.295 +0.039 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.208 +0.046 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.130 +0.050 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.056 +0.044 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.984 +0.046 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.917 +0.038 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.851 +0.039 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.792 +0.047 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.734 +0.045 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.679 +0.042 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.629 +0.048 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.513 +0.042 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.415 +0.037 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.333 +0.028 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.264 +0.018 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.213 +0.016 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.173 +0.021 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.136 +0.018 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.104 +0.013 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.081 +0.012 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.063 +0.010 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.047 +0.007 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.036 +0.006 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.027 +0.004 25 0 0 0
TOTAL CALL 76 14,968 +36
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 69 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 65 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 61 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 29 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.001 28 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 -0.003 27 0 1,112 0
30MAR26 4.70 P 0.013 0.013 0.013 0.008 -0.006 27 4 1,224 +4
30MAR26 4.80 P 0.000 0.000 0.000 0.016 -0.009 27 0 504 0
30MAR26 4.90 P 0.040 0.044 0.040 0.029 -0.015 27 30 710 +10
30MAR26 5.00 P 0.000 0.000 0.000 0.050 -0.022 27 0 859 0
30MAR26 5.25 P 0.172 0.172 0.147 0.145 -0.033 27 6 856 -1
30MAR26 5.50 P 0.000 0.000 0.000 0.304 -0.052 27 0 565 0
30MAR26 5.75 P 0.000 0.000 0.000 0.519 -0.063 30 0 335 0
30MAR26 6.00 P 0.000 0.000 0.000 0.753 -0.067 30 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.009 -0.061 42 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.257 -0.098 48 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.505 -0.065 53 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.782 -0.039 77 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.014 -0.106 73 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.257 -0.063 73 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.500 -0.070 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.781 -0.072 102 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.002 -0.068 80 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.250 -0.070 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.512 -0.058 104 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.757 -0.112 103 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.000 -0.070 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.002 26 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.003 26 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 -0.004 27 0 39 0
29APR26 4.40 P 0.000 0.000 0.000 0.009 -0.006 27 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.015 -0.009 27 0 43 0
29APR26 4.60 P 0.000 0.000 0.000 0.024 -0.012 27 0 4 0
29APR26 4.70 P 0.000 0.000 0.000 0.037 -0.016 27 0 272 0
29APR26 4.80 P 0.000 0.000 0.000 0.055 -0.021 27 0 148 0
29APR26 4.90 P 0.090 0.090 0.088 0.078 -0.027 27 31 217 -20
29APR26 5.00 P 0.000 0.000 0.000 0.108 -0.033 27 0 514 0
29APR26 5.25 P 0.236 0.236 0.236 0.215 -0.047 27 1 489 +1
29APR26 5.50 P 0.000 0.000 0.000 0.369 -0.058 28 0 1,442 0
29APR26 5.75 P 0.000 0.000 0.000 0.564 -0.065 29 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.789 -0.069 32 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.032 -0.072 37 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.273 -0.087 40 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.545 -0.060 52 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.803 -0.049 59 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.053 -0.067 64 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.302 -0.048 68 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.549 -0.048 72 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.781 -0.072 71 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.046 -0.049 80 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.296 -0.049 83 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.543 -0.054 86 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.004 -0.002 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.006 -0.003 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.009 -0.005 26 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.015 -0.006 27 0 10 0
28MAY26 4.40 P 0.000 0.000 0.000 0.022 -0.009 27 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.032 -0.013 27 0 30 0
28MAY26 4.60 P 0.000 0.000 0.000 0.047 -0.015 27 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.065 -0.019 27 0 76 0
28MAY26 4.80 P 0.000 0.000 0.000 0.089 -0.022 27 0 187 0
28MAY26 4.90 P 0.000 0.000 0.000 0.117 -0.027 27 0 154 0
28MAY26 5.00 P 0.000 0.000 0.000 0.151 -0.032 27 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.262 -0.045 27 0 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.413 -0.053 28 0 151 0
28MAY26 5.75 P 0.000 0.000 0.000 0.598 -0.060 29 0 121 0
28MAY26 6.00 P 0.000 0.000 0.000 0.810 -0.066 30 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.042 -0.070 33 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.289 -0.072 37 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.545 -0.072 43 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.803 -0.060 49 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.060 -0.061 54 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.318 -0.052 60 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.575 -0.041 65 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.829 -0.037 70 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.077 -0.040 73 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.326 -0.037 76 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 -0.001 26 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 -0.002 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 -0.004 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.011 -0.005 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.017 -0.006 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.024 -0.009 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.035 -0.011 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.049 -0.013 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.066 -0.016 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.087 -0.021 26 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.113 -0.025 26 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.145 -0.027 26 0 303 0
29JUN26 5.00 P 0.000 0.000 0.000 0.181 -0.031 26 0 427 0
29JUN26 5.25 P 0.000 0.000 0.000 0.294 -0.043 26 0 561 0
29JUN26 5.50 P 0.000 0.000 0.000 0.443 -0.050 27 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.622 -0.059 27 0 386 0
29JUN26 6.00 P 0.000 0.000 0.000 0.827 -0.064 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.052 -0.068 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.293 -0.071 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.545 -0.072 38 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.803 -0.072 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.060 -0.072 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.318 -0.070 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.575 -0.048 57 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.833 -0.050 61 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.079 -0.041 63 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.338 -0.048 68 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.581 -0.038 69 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.824 -0.056 71 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.082 -0.026 75 0 0 0
29SEP26 3.80 P 0.018 0.018 0.018 0.017 -0.004 25 18 33 +18
29SEP26 3.90 P 0.000 0.000 0.000 0.024 -0.005 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.033 -0.004 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.043 -0.007 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.055 -0.009 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.071 -0.012 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.090 -0.015 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.113 -0.016 24 0 39 0
29SEP26 4.60 P 0.000 0.000 0.000 0.139 -0.020 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.171 -0.021 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.208 -0.021 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.246 -0.025 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.286 -0.030 24 0 1,446 0
29SEP26 5.25 P 0.458 0.458 0.458 0.417 -0.035 24 15 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.566 -0.056 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.743 -0.057 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.935 -0.075 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.143 -0.082 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.404 -0.041 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.645 -0.038 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.881 -0.036 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.112 -0.042 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.355 -0.040 32 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.602 -0.062 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.849 -0.063 35 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.103 -0.027 39 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.350 -0.036 40 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.581 -0.042 38 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.846 -0.034 44 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.088 -0.049 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.050 -0.006 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.063 -0.007 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.079 -0.009 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.097 -0.011 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.119 -0.013 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.145 -0.012 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.175 -0.014 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.208 -0.015 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.243 -0.018 25 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.284 -0.019 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.328 -0.021 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.375 -0.024 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.507 -0.031 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.663 -0.038 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.843 -0.036 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.034 -0.034 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.215 -0.058 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.457 -0.032 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.680 -0.028 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.908 -0.027 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.140 -0.021 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.376 -0.038 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.616 -0.048 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.858 -0.054 33 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.104 -0.029 34 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.356 -0.030 36 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.602 -0.036 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.848 -0.038 39 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.071 -0.004 25 0 5 0
30MAR27 4.00 P 0.000 0.000 0.000 0.087 -0.005 24 0 0 0
30MAR27 4.10 P 0.000 0.000 0.000 0.106 -0.006 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.131 -0.004 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.153 -0.011 25 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.183 -0.011 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.215 -0.015 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.248 -0.019 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.287 -0.020 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.331 -0.018 25 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.375 -0.021 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.424 -0.022 25 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.557 -0.028 25 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.710 -0.034 26 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.881 -0.028 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.067 -0.026 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.268 -0.030 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.482 -0.027 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.705 -0.023 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.922 -0.035 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.148 -0.035 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.396 -0.029 30 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.641 -0.023 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.881 -0.031 33 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.113 -0.020 33 0 0 0
TOTAL PUT 105 20,096 +12
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 ($0.001) CLOSING PRICE HK$ 4.52
30MAR26 2.90 C 0.000 0.000 0.000 1.626 +0.029 68 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.525 +0.028 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.429 +0.031 68 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.328 +0.031 60 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.229 +0.031 57 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.127 +0.028 46 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.026 +0.027 31 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.930 +0.030 44 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.829 +0.052 37 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.732 +0.035 37 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.635 +0.057 35 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.539 +0.059 33 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.443 +0.047 30 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.347 +0.043 26 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.258 +0.037 24 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.180 +0.029 22 0 4,687 0
30MAR26 4.50 C 0.098 0.098 0.098 0.117 +0.020 22 100 19,652 0
30MAR26 4.60 C 0.061 0.072 0.055 0.071 +0.014 22 258 15,906 +248
30MAR26 4.70 C 0.041 0.041 0.041 0.039 +0.007 21 200 41,455 0
30MAR26 4.80 C 0.021 0.024 0.021 0.020 +0.004 21 178 29,118 0
30MAR26 4.90 C 0.000 0.000 0.000 0.010 +0.002 22 0 8,717 0
30MAR26 5.00 C 0.000 0.000 0.000 0.004 0.000 21 0 57,619 0
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 24 0 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 31 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 37 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 53 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.331 +0.015 36 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.240 +0.029 49 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.138 +0.026 43 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.032 +0.023 27 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.960 +0.060 48 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.832 +0.055 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.755 +0.051 37 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.644 +0.041 28 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.552 +0.049 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.453 +0.045 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.360 +0.041 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.272 +0.032 19 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.199 +0.027 19 0 1,500 0
29APR26 4.50 C 0.169 0.169 0.165 0.137 +0.020 18 500 2,101 +480
29APR26 4.60 C 0.000 0.000 0.000 0.089 +0.013 18 0 1,259 0
29APR26 4.70 C 0.076 0.086 0.076 0.055 +0.008 18 110 17,433 +3
29APR26 4.80 C 0.052 0.054 0.050 0.031 +0.004 18 253 1,718 +203
29APR26 4.90 C 0.040 0.040 0.038 0.017 +0.002 18 17 1,949 +17
29APR26 5.00 C 0.000 0.000 0.000 0.009 +0.001 18 0 2,640 0
29APR26 5.25 C 0.000 0.000 0.000 0.002 0.000 19 0 1,096 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 22 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.253 +0.042 53 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.154 +0.042 49 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.056 +0.045 46 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.960 +0.051 43 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.857 +0.051 38 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.755 +0.050 34 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.653 +0.050 29 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.554 +0.047 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.458 +0.044 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.367 +0.038 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.285 +0.031 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.214 +0.025 20 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.155 +0.019 19 0 83 0
28MAY26 4.60 C 0.000 0.000 0.000 0.108 +0.013 19 0 1,115 0
28MAY26 4.70 C 0.119 0.119 0.115 0.073 +0.008 19 2 1,769 0
28MAY26 4.80 C 0.000 0.000 0.000 0.047 +0.004 19 0 1,061 0
28MAY26 4.90 C 0.000 0.000 0.000 0.030 +0.002 19 0 3,458 0
28MAY26 5.00 C 0.000 0.000 0.000 0.019 +0.002 19 0 2,727 0
28MAY26 5.25 C 0.000 0.000 0.000 0.005 0.000 19 0 925 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 0.000 20 0 1,216 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.536 +0.019 49 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.459 +0.038 58 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.362 +0.043 55 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.264 +0.053 52 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.165 +0.051 48 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.062 +0.051 43 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.960 +0.051 39 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.857 +0.051 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.755 +0.050 31 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.654 +0.049 27 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.556 +0.047 24 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.461 +0.043 22 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.374 +0.038 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.296 +0.033 20 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.229 +0.027 20 0 20,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.173 +0.022 19 0 3,363 0
29JUN26 4.60 C 0.170 0.170 0.170 0.128 +0.017 19 57 3,107 0
29JUN26 4.70 C 0.127 0.127 0.127 0.093 +0.013 19 64 3,281 -64
29JUN26 4.80 C 0.000 0.000 0.000 0.066 +0.009 19 0 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.047 +0.007 19 0 6,516 0
29JUN26 5.00 C 0.000 0.000 0.000 0.032 +0.004 19 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.012 +0.001 19 0 12,542 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 0.000 19 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 20 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 165 0
29SEP26 3.00 C 1.528 1.528 1.528 1.560 +0.043 49 10 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.468 +0.047 47 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.367 +0.048 44 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.268 +0.053 41 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.165 +0.051 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.062 +0.051 34 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.961 +0.051 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.860 +0.050 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.762 +0.049 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.668 +0.047 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.580 +0.045 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.500 +0.044 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.427 +0.041 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.363 +0.037 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.306 +0.033 21 0 2,451 0
29SEP26 4.50 C 0.000 0.000 0.000 0.257 +0.030 21 0 3,406 0
29SEP26 4.60 C 0.236 0.236 0.236 0.215 +0.029 21 30 1,012 +30
29SEP26 4.70 C 0.000 0.000 0.000 0.178 +0.025 21 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.146 +0.021 21 0 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.120 +0.020 21 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.097 +0.016 20 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.056 +0.011 20 0 2,193 0
29SEP26 5.50 C 0.000 0.000 0.000 0.031 +0.007 20 0 1,447 0
29SEP26 5.75 C 0.000 0.000 0.000 0.017 +0.005 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 +0.003 21 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.002 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.468 +0.047 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.367 +0.048 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.268 +0.053 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.166 +0.051 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.065 +0.051 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.967 +0.051 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.873 +0.052 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.784 +0.051 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.701 +0.050 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.625 +0.049 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.556 +0.048 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.492 +0.047 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.435 +0.046 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.369 +0.030 21 0 7 0
30DEC26 4.50 C 0.000 0.000 0.000 0.320 +0.045 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.278 +0.040 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.247 +0.031 21 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.209 +0.025 21 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.184 +0.027 21 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.159 +0.028 21 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.107 +0.022 21 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.069 +0.016 21 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.044 +0.012 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 +0.008 21 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 +0.006 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.003 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.002 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.002 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.268 +0.053 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.169 +0.052 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.072 +0.052 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 0.980 +0.052 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.892 +0.050 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.812 +0.056 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.729 +0.041 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.658 +0.041 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.585 +0.031 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.515 +0.047 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.457 +0.024 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.404 +0.037 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.360 +0.038 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.318 +0.034 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.281 +0.034 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.246 +0.022 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.216 +0.020 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.188 +0.016 20 0 105 0
30MAR27 5.25 C 0.133 0.133 0.133 0.137 +0.019 20 48 734 +48
30MAR27 5.50 C 0.000 0.000 0.000 0.097 +0.018 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.066 +0.014 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.044 +0.010 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.029 +0.008 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.019 +0.005 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 +0.003 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 +0.002 20 0 96 0
TOTAL CALL 1,827 387,610 +965
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 67 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 63 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 58 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 53 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 2,351 0
30MAR26 3.70 P 0.002 0.002 0.002 0.001 0.000 33 50 5,409 +50
30MAR26 3.80 P 0.005 0.005 0.003 0.001 0.000 29 855 5,405 +835
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 6,901 0
30MAR26 4.00 P 0.011 0.011 0.011 0.001 -0.002 21 100 58,263 -100
30MAR26 4.10 P 0.013 0.013 0.013 0.004 -0.004 22 100 8,858 +100
30MAR26 4.20 P 0.021 0.021 0.021 0.010 -0.008 21 20 12,797 +20
30MAR26 4.30 P 0.033 0.033 0.032 0.024 -0.015 21 250 11,195 -15
30MAR26 4.40 P 0.059 0.059 0.048 0.049 -0.023 21 190 36,454 +20
30MAR26 4.50 P 0.111 0.111 0.091 0.084 -0.030 20 313 19,686 0
30MAR26 4.60 P 0.140 0.140 0.140 0.140 -0.039 21 102 17,146 0
30MAR26 4.70 P 0.000 0.000 0.000 0.210 -0.052 21 0 19,507 0
30MAR26 4.80 P 0.000 0.000 0.000 0.295 -0.055 22 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.396 -0.037 27 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.495 -0.051 31 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.730 -0.050 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.980 -0.050 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.230 -0.050 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.480 -0.050 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.730 -0.050 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.980 -0.050 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.230 -0.050 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.480 -0.050 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.730 -0.050 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.980 -0.050 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.002 -0.003 18 0 270 0
29APR26 3.90 P 0.016 0.016 0.016 0.006 -0.004 18 100 1,091 0
29APR26 4.00 P 0.000 0.000 0.000 0.013 -0.009 18 0 1,571 0
29APR26 4.10 P 0.000 0.000 0.000 0.026 -0.012 18 0 880 0
29APR26 4.20 P 0.048 0.048 0.044 0.046 -0.019 18 135 36,388 +105
29APR26 4.30 P 0.073 0.073 0.070 0.078 -0.026 17 60 3,103 +10
29APR26 4.40 P 0.090 0.090 0.088 0.122 -0.032 17 23 1,979 +10
29APR26 4.50 P 0.138 0.138 0.125 0.178 -0.038 17 635 3,150 +198
29APR26 4.60 P 0.000 0.000 0.000 0.246 -0.041 17 0 4,492 0
29APR26 4.70 P 0.000 0.000 0.000 0.322 -0.046 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.407 -0.046 13 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.496 -0.064 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.589 -0.067 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.853 -0.049 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.101 -0.050 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.350 -0.008 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.599 -0.001 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.849 -0.049 32 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.098 -0.049 34 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.347 -0.049 34 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.596 -0.050 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.845 -0.050 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 3.021 -0.123 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.002 -0.002 19 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.005 -0.003 19 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.009 -0.006 19 0 846 0
28MAY26 3.90 P 0.000 0.000 0.000 0.017 -0.009 19 0 55 0
28MAY26 4.00 P 0.031 0.031 0.031 0.030 -0.011 19 500 1,955 +500
28MAY26 4.10 P 0.046 0.046 0.046 0.047 -0.017 18 50 256 +50
28MAY26 4.20 P 0.061 0.061 0.061 0.074 -0.022 18 870 1,402 +532
28MAY26 4.30 P 0.096 0.096 0.096 0.109 -0.028 18 20 500 0
28MAY26 4.40 P 0.000 0.000 0.000 0.155 -0.032 18 0 1,980 0
28MAY26 4.50 P 0.157 0.159 0.155 0.210 -0.036 18 211 541 +211
28MAY26 4.60 P 0.209 0.209 0.209 0.274 -0.040 18 50 140 +50
28MAY26 4.70 P 0.000 0.000 0.000 0.346 -0.043 17 0 1,075 0
28MAY26 4.80 P 0.000 0.000 0.000 0.424 -0.046 16 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.509 -0.051 14 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.597 -0.059 0 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.853 -0.049 16 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.101 -0.050 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.350 -0.050 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.599 -0.050 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.849 -0.049 27 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.098 -0.049 28 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.347 -0.049 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.596 -0.050 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.845 -0.050 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.094 -0.050 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.005 -0.002 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.010 -0.003 19 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.017 -0.006 19 0 2,436 0
29JUN26 3.90 P 0.000 0.000 0.000 0.029 -0.008 19 0 2,546 0
29JUN26 4.00 P 0.051 0.051 0.051 0.045 -0.011 19 10 2,780 0
29JUN26 4.10 P 0.073 0.073 0.073 0.065 -0.015 18 50 2,934 +50
29JUN26 4.20 P 0.000 0.000 0.000 0.094 -0.020 18 0 26,631 0
29JUN26 4.30 P 0.000 0.000 0.000 0.132 -0.023 18 0 1,828 0
29JUN26 4.40 P 0.000 0.000 0.000 0.178 -0.027 18 0 1,246 0
29JUN26 4.50 P 0.000 0.000 0.000 0.232 -0.031 18 0 3,392 0
29JUN26 4.60 P 0.000 0.000 0.000 0.294 -0.035 18 0 2,038 0
29JUN26 4.70 P 0.000 0.000 0.000 0.363 -0.038 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.439 -0.041 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.520 -0.043 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.605 -0.051 12 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.853 -0.049 15 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.103 -0.048 19 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.351 -0.049 20 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.600 -0.049 22 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.849 -0.049 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.098 -0.049 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.347 -0.049 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.596 -0.050 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.845 -0.050 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.095 -0.049 35 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 0.000 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 0.000 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.011 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.017 -0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.026 -0.002 20 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.039 -0.002 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.055 -0.004 20 0 3,695 0
29SEP26 3.90 P 0.000 0.000 0.000 0.076 -0.005 21 0 3,463 0
29SEP26 4.00 P 0.000 0.000 0.000 0.099 -0.010 20 0 3,198 0
29SEP26 4.10 P 0.000 0.000 0.000 0.125 -0.017 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.160 -0.012 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.202 -0.014 20 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.248 -0.031 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.300 -0.021 20 0 983 0
29SEP26 4.60 P 0.000 0.000 0.000 0.359 -0.023 19 0 702 0
29SEP26 4.70 P 0.000 0.000 0.000 0.423 -0.026 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.491 -0.030 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.565 -0.032 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.643 -0.062 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.853 -0.049 13 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.103 -0.048 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.351 -0.049 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.600 -0.049 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.849 -0.049 21 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.098 -0.049 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.347 -0.049 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.596 -0.050 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.845 -0.050 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.095 -0.049 31 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 +0.001 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 +0.001 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.018 +0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.027 +0.002 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.037 +0.001 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.051 +0.002 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.069 +0.001 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.090 0.000 21 0 2,996 0
30DEC26 3.90 P 0.000 0.000 0.000 0.115 -0.001 21 0 843 0
30DEC26 4.00 P 0.000 0.000 0.000 0.146 -0.001 21 0 3,531 0
30DEC26 4.10 P 0.000 0.000 0.000 0.180 -0.004 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.217 -0.008 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.259 -0.013 21 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.310 -0.015 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.364 -0.018 21 0 8,846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.424 -0.022 21 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.472 -0.042 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.559 -0.028 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.634 -0.030 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.708 -0.036 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.913 -0.024 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.129 -0.040 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.354 -0.046 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.600 -0.049 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.849 -0.049 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.098 -0.049 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.347 -0.049 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.596 -0.050 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.845 -0.050 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.095 -0.049 29 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.026 0.000 20 0 10 0
30MAR27 3.40 P 0.000 0.000 0.000 0.036 0.000 20 0 56 0
30MAR27 3.50 P 0.000 0.000 0.000 0.049 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.065 -0.001 20 0 60 0
30MAR27 3.70 P 0.099 0.099 0.099 0.084 -0.001 20 30 30 +30
30MAR27 3.80 P 0.115 0.116 0.115 0.108 -0.001 20 106 106 +106
30MAR27 3.90 P 0.000 0.000 0.000 0.135 -0.003 20 0 30 0
30MAR27 4.00 P 0.000 0.000 0.000 0.166 -0.004 20 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.203 -0.006 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.243 -0.008 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.289 -0.009 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.338 -0.013 21 0 2,020 0
30MAR27 4.50 P 0.000 0.000 0.000 0.394 -0.013 21 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.453 -0.017 21 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.517 -0.018 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.585 -0.012 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.658 -0.024 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.734 -0.028 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.935 -0.031 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.150 -0.033 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.367 -0.045 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.601 -0.048 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.849 -0.049 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.098 -0.049 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.347 -0.049 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.596 -0.050 25 0 0 0
TOTAL PUT 4,830 394,859 +2,762
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.91
30MAR26 3.90 C 0.000 0.000 0.000 4.017 +0.065 90 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.964 +0.112 161 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.817 +0.065 72 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.717 +0.060 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.664 +0.112 146 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.563 +0.105 140 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.466 +0.113 137 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.318 +0.039 66 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.218 +0.060 56 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.118 +0.065 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.018 +0.065 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.918 +0.064 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.669 +0.001 48 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.419 +0.065 0 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.211 +0.107 83 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.920 +0.063 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.671 +0.061 32 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.421 +0.060 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.207 +0.091 46 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.953 +0.079 36 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.706 +0.062 29 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.481 +0.052 25 0 6,731 0
30MAR26 7.75 C 0.000 0.000 0.000 0.285 -0.001 23 200 10,493 +200
30MAR26 8.00 C 0.142 0.154 0.134 0.150 -0.003 22 597 13,703 -172
30MAR26 8.25 C 0.072 0.075 0.070 0.073 -0.005 23 383 13,139 +3
30MAR26 8.50 C 0.032 0.033 0.032 0.029 -0.007 23 655 19,909 +530
30MAR26 8.75 C 0.015 0.016 0.014 0.010 -0.006 23 111 5,351 +81
30MAR26 9.00 C 0.000 0.000 0.000 0.003 -0.003 23 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 2,191 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 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 52 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 62 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 3.128 +0.059 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.029 +0.060 41 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.929 +0.060 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.680 +0.012 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.431 +0.060 27 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.211 +0.089 51 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.933 +0.060 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.684 +0.059 20 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.437 +0.058 22 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.207 +0.069 27 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.959 +0.052 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.740 +0.047 22 0 70 0
29APR26 7.50 C 0.545 0.545 0.545 0.552 +0.043 23 60 2,872 0
29APR26 7.75 C 0.372 0.375 0.372 0.379 +0.030 22 60 3,818 0
29APR26 8.00 C 0.245 0.245 0.240 0.248 +0.025 22 90 2,802 +77
29APR26 8.25 C 0.000 0.000 0.000 0.158 +0.013 23 0 2,376 0
29APR26 8.50 C 0.086 0.096 0.086 0.094 +0.009 23 131 1,006 +22
29APR26 8.75 C 0.059 0.062 0.059 0.052 +0.005 23 59 8,563 -30
29APR26 9.00 C 0.038 0.039 0.038 0.027 +0.003 23 62 984 +62
29APR26 9.25 C 0.024 0.024 0.024 0.013 +0.001 23 1 871 +1
29APR26 9.50 C 0.000 0.000 0.000 0.007 +0.001 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 24 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 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 3.029 +0.060 36 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.929 +0.059 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.680 +0.012 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.431 +0.059 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.211 +0.089 48 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.933 +0.059 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.684 +0.059 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.437 +0.058 21 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.207 +0.069 26 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.959 +0.052 22 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.740 +0.047 22 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.553 +0.043 22 0 2,000 0
28MAY26 7.75 C 0.433 0.433 0.433 0.384 +0.034 22 30 1,056 0
28MAY26 8.00 C 0.305 0.305 0.303 0.252 +0.025 21 60 1,618 -30
28MAY26 8.25 C 0.215 0.217 0.215 0.158 +0.013 21 116 627 +27
28MAY26 8.50 C 0.000 0.000 0.000 0.094 +0.009 21 0 1,051 0
28MAY26 8.75 C 0.000 0.000 0.000 0.053 +0.006 21 0 5,817 0
28MAY26 9.00 C 0.071 0.071 0.071 0.028 +0.004 21 30 1,942 -30
28MAY26 9.25 C 0.046 0.046 0.046 0.015 +0.002 21 30 155 +30
28MAY26 9.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 280 0
28MAY26 9.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 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 3.328 +0.049 43 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.228 +0.060 37 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.128 +0.059 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.029 +0.060 38 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.929 +0.059 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.680 +0.012 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.431 +0.059 25 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.211 +0.088 44 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.933 +0.059 21 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.684 +0.059 19 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.437 +0.058 20 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.207 +0.069 24 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.960 +0.052 20 0 599 0
29JUN26 7.25 C 0.000 0.000 0.000 0.746 +0.047 20 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.573 +0.040 22 0 3,191 0
29JUN26 7.75 C 0.489 0.489 0.489 0.413 +0.032 21 30 1,238 -30
29JUN26 8.00 C 0.349 0.349 0.349 0.286 +0.025 21 30 14,684 +16
29JUN26 8.25 C 0.000 0.000 0.000 0.192 +0.017 21 0 3,331 0
29JUN26 8.50 C 0.200 0.200 0.200 0.126 +0.012 21 2 2,045 +2
29JUN26 8.75 C 0.000 0.000 0.000 0.080 +0.008 21 0 1,623 0
29JUN26 9.00 C 0.097 0.097 0.097 0.050 +0.006 21 30 2,892 -15
29JUN26 9.25 C 0.074 0.074 0.074 0.030 +0.004 21 30 510 0
29JUN26 9.50 C 0.057 0.057 0.057 0.017 +0.002 21 30 581 0
29JUN26 9.75 C 0.000 0.000 0.000 0.010 +0.001 21 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 0.000 21 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 29 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 3.236 +0.061 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.130 +0.045 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.064 +0.082 50 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.940 +0.034 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.693 +0.025 39 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.431 +0.057 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.211 +0.088 35 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.956 +0.043 30 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.740 +0.064 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.489 +0.051 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.264 +0.052 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.052 +0.045 24 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.865 +0.039 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.703 +0.032 23 0 1,663 0
29SEP26 7.75 C 0.566 0.566 0.566 0.565 +0.027 23 100 1,650 -100
29SEP26 8.00 C 0.449 0.449 0.449 0.449 +0.021 23 105 6,303 -105
29SEP26 8.25 C 0.341 0.351 0.341 0.352 +0.016 22 60 1,150 +60
29SEP26 8.50 C 0.000 0.000 0.000 0.273 +0.013 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.211 +0.013 22 0 2,977 0
29SEP26 9.00 C 0.000 0.000 0.000 0.161 +0.009 22 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.121 +0.007 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.089 +0.004 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.065 +0.003 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.048 +0.003 22 0 425 0
29SEP26 10.50 C 0.000 0.000 0.000 0.025 +0.002 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +0.001 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 22 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 3.130 +0.044 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.064 +0.073 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.940 +0.034 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.693 +0.025 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.468 +0.064 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.211 +0.082 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.968 +0.054 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.740 +0.035 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.495 +0.021 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.317 +0.046 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.078 -0.001 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.961 +0.047 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.784 +0.023 21 0 623 0
30DEC26 7.75 C 0.643 0.643 0.643 0.666 +0.030 22 30 1,356 +30
30DEC26 8.00 C 0.000 0.000 0.000 0.550 +0.020 22 0 10,547 0
30DEC26 8.25 C 0.000 0.000 0.000 0.459 +0.020 22 0 445 0
30DEC26 8.50 C 0.000 0.000 0.000 0.378 +0.015 22 0 629 0
30DEC26 8.75 C 0.000 0.000 0.000 0.313 +0.015 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.260 +0.013 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.216 +0.011 23 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.172 +0.006 23 0 345 0
30DEC26 9.75 C 0.000 0.000 0.000 0.137 +0.005 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.109 +0.004 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.068 +0.003 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.041 +0.001 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 0.000 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 +0.001 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.064 +0.070 36 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.940 +0.034 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.693 +0.025 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.468 +0.058 29 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.211 +0.035 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.968 +0.032 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.760 +0.055 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.561 +0.069 23 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.405 +0.117 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.168 +0.045 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.022 +0.045 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.888 +0.041 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.765 +0.037 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.656 +0.036 22 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 0.562 +0.032 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.475 +0.027 22 0 8 0
30MAR27 8.75 C 0.000 0.000 0.000 0.402 +0.027 22 0 105 0
30MAR27 9.00 C 0.000 0.000 0.000 0.339 +0.023 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.282 +0.020 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.237 +0.017 22 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.195 +0.006 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.167 +0.010 22 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.117 +0.012 22 0 80 0
30MAR27 11.00 C 0.000 0.000 0.000 0.078 +0.008 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.052 +0.006 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.034 +0.004 22 0 0 0
TOTAL CALL 3,122 200,753 +629
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 98 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 82 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 76 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 59 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 47 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 -0.002 25 0 4,510 0
30MAR26 7.00 P 0.015 0.015 0.011 0.003 -0.007 23 249 51,370 0
30MAR26 7.25 P 0.029 0.029 0.026 0.014 -0.018 23 440 12,410 -117
30MAR26 7.50 P 0.074 0.074 0.052 0.046 -0.030 23 512 8,713 -10
30MAR26 7.75 P 0.131 0.131 0.114 0.116 -0.043 23 208 35,387 +20
30MAR26 8.00 P 0.255 0.255 0.255 0.233 -0.054 23 150 14,622 +150
30MAR26 8.25 P 0.420 0.420 0.420 0.412 -0.043 25 30 2,093 -10
30MAR26 8.50 P 0.000 0.000 0.000 0.620 -0.051 25 0 808 0
30MAR26 8.75 P 0.000 0.000 0.000 0.864 -0.050 31 0 115 0
30MAR26 9.00 P 0.000 0.000 0.000 1.090 -0.060 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.356 -0.048 40 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.611 -0.039 47 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.861 -0.044 52 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.108 -0.047 55 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.610 -0.046 65 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.110 -0.046 74 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.608 -0.074 81 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.090 -0.063 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.663 +0.006 118 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.194 +0.044 135 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.009 -0.003 23 0 1,317 0
29APR26 7.00 P 0.033 0.033 0.032 0.023 -0.008 23 222 2,393 +222
29APR26 7.25 P 0.062 0.062 0.062 0.054 -0.014 23 40 4,267 +40
29APR26 7.50 P 0.138 0.138 0.138 0.110 -0.021 23 30 3,432 +30
29APR26 7.75 P 0.198 0.201 0.198 0.196 -0.028 23 100 6,481 0
29APR26 8.00 P 0.320 0.327 0.313 0.317 -0.039 23 98 3,783 +40
29APR26 8.25 P 0.000 0.000 0.000 0.476 -0.043 23 0 2,688 0
29APR26 8.50 P 0.000 0.000 0.000 0.656 -0.052 22 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.868 -0.055 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.098 -0.058 22 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.356 -0.048 28 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.611 -0.039 33 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.861 -0.044 37 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.108 -0.047 39 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.610 -0.046 46 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.110 -0.046 52 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.608 -0.074 57 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.090 -0.063 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.663 +0.006 81 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 22 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.013 -0.003 21 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.031 -0.007 21 0 202 0
28MAY26 7.00 P 0.000 0.000 0.000 0.062 -0.011 21 0 948 0
28MAY26 7.25 P 0.099 0.099 0.099 0.116 -0.019 20 30 1,105 0
28MAY26 7.50 P 0.000 0.000 0.000 0.199 -0.025 20 0 2,512 0
28MAY26 7.75 P 0.259 0.259 0.254 0.313 -0.032 20 60 2,819 +26
28MAY26 8.00 P 0.380 0.380 0.380 0.455 -0.040 20 30 2,634 +30
28MAY26 8.25 P 0.000 0.000 0.000 0.627 -0.045 19 0 1,239 0
28MAY26 8.50 P 0.000 0.000 0.000 0.846 -0.052 21 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 1.065 -0.054 21 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.295 -0.056 21 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.533 -0.059 21 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.777 -0.059 21 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.023 -0.059 21 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.271 -0.059 21 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.768 -0.060 19 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.266 -0.059 20 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.764 -0.059 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.262 -0.059 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.760 -0.060 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.011 -0.003 21 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.025 -0.005 21 0 3,039 0
29JUN26 6.75 P 0.000 0.000 0.000 0.052 -0.008 21 0 1,820 0
29JUN26 7.00 P 0.094 0.094 0.082 0.089 -0.014 20 65 7,778 +30
29JUN26 7.25 P 0.137 0.139 0.137 0.152 -0.018 20 9 26,040 -7
29JUN26 7.50 P 0.000 0.000 0.000 0.238 -0.026 20 0 4,141 0
29JUN26 7.75 P 0.000 0.000 0.000 0.354 -0.031 20 0 2,312 0
29JUN26 8.00 P 0.000 0.000 0.000 0.495 -0.036 20 0 2,787 0
29JUN26 8.25 P 0.000 0.000 0.000 0.659 -0.045 19 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.874 -0.049 20 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.085 -0.052 20 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.309 -0.054 21 0 110 0
29JUN26 9.25 P 0.000 0.000 0.000 1.542 -0.057 20 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.782 -0.058 20 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.026 -0.058 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.273 -0.058 21 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.769 -0.059 21 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.266 -0.059 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.764 -0.059 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.262 -0.059 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.760 -0.060 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.259 -0.058 33 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 -0.001 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.016 -0.003 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.031 -0.004 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.053 -0.009 22 0 1,483 0
29SEP26 6.50 P 0.095 0.095 0.095 0.088 -0.012 22 10 2,617 +10
29SEP26 6.75 P 0.150 0.150 0.150 0.135 -0.011 22 120 1,705 0
29SEP26 7.00 P 0.188 0.189 0.187 0.191 -0.022 22 257 25,109 +257
29SEP26 7.25 P 0.000 0.000 0.000 0.271 -0.026 22 0 3,298 0
29SEP26 7.50 P 0.373 0.373 0.373 0.369 -0.029 21 30 2,331 0
29SEP26 7.75 P 0.000 0.000 0.000 0.486 -0.034 21 0 2,399 0
29SEP26 8.00 P 0.000 0.000 0.000 0.623 -0.039 21 0 469 0
29SEP26 8.25 P 0.000 0.000 0.000 0.779 -0.047 21 0 1,127 0
29SEP26 8.50 P 0.000 0.000 0.000 0.948 -0.055 20 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.134 -0.048 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.334 -0.058 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.570 -0.059 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.782 -0.058 17 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.026 -0.058 17 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.273 -0.058 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.769 -0.059 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.266 -0.059 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.764 -0.059 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.262 -0.059 23 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.760 -0.060 24 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.259 -0.058 29 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.001 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.013 -0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.023 -0.004 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.040 -0.006 22 0 304 0
30DEC26 6.00 P 0.000 0.000 0.000 0.064 -0.009 22 0 1,010 0
30DEC26 6.25 P 0.000 0.000 0.000 0.099 -0.012 22 0 1,148 0
30DEC26 6.50 P 0.000 0.000 0.000 0.146 -0.006 23 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.207 -0.018 23 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.283 -0.022 23 0 17,145 0
30DEC26 7.25 P 0.000 0.000 0.000 0.376 -0.027 23 0 1,376 0
30DEC26 7.50 P 0.000 0.000 0.000 0.485 -0.032 23 0 743 0
30DEC26 7.75 P 0.000 0.000 0.000 0.611 -0.030 23 0 1,983 0
30DEC26 8.00 P 0.750 0.750 0.750 0.750 -0.040 23 50 1,480 0
30DEC26 8.25 P 0.000 0.000 0.000 0.906 -0.046 23 0 48 0
30DEC26 8.50 P 0.000 0.000 0.000 1.087 -0.001 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.236 -0.089 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.475 -0.052 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.643 -0.094 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.852 -0.064 22 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.098 -0.077 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.287 -0.088 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.769 -0.076 18 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.266 -0.059 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.784 -0.039 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.262 -0.059 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.760 -0.060 25 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
30MAR27 5.00 P 0.026 0.026 0.026 0.014 -0.001 22 20 60 +20
30MAR27 5.25 P 0.000 0.000 0.000 0.025 -0.001 22 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.041 -0.001 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.064 -0.003 22 0 0 0
30MAR27 6.00 P 0.110 0.110 0.109 0.097 -0.003 22 52 252 +52
30MAR27 6.25 P 0.000 0.000 0.000 0.140 -0.005 22 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.195 -0.007 22 0 146 0
30MAR27 6.75 P 0.276 0.276 0.276 0.262 -0.011 23 50 127 +50
30MAR27 7.00 P 0.000 0.000 0.000 0.342 -0.014 23 0 8 0
30MAR27 7.25 P 0.000 0.000 0.000 0.440 -0.015 23 0 20 0
30MAR27 7.50 P 0.573 0.573 0.573 0.553 -0.019 23 10 121 0
30MAR27 7.75 P 0.000 0.000 0.000 0.678 -0.024 23 0 19 0
30MAR27 8.00 P 0.000 0.000 0.000 0.820 -0.025 23 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.977 -0.030 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.145 -0.035 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.328 -0.036 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.486 -0.078 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.727 -0.045 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.943 -0.047 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.166 -0.051 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.398 -0.002 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.878 -0.012 28 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.304 -0.021 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.784 -0.044 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.262 -0.059 23 0 0 0
TOTAL PUT 2,872 378,638 +833
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.41
30MAR26 3.30 C 0.000 0.000 0.000 3.116 +0.050 86 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.016 +0.050 79 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.916 +0.050 69 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.816 +0.050 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.716 +0.049 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.616 +0.049 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.517 +0.050 66 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.414 +0.054 0 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.317 +0.050 50 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.217 +0.050 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.117 +0.057 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.017 +0.049 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.918 +0.050 48 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.818 +0.050 42 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.718 +0.050 35 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.618 +0.050 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.512 +0.049 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.437 +0.067 59 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.168 +0.052 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.920 +0.049 23 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.665 +0.019 0 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.441 +0.023 22 0 10,636 0
30MAR26 6.25 C 0.000 0.000 0.000 0.249 +0.029 22 0 7,642 0
30MAR26 6.50 C 0.104 0.120 0.099 0.119 +0.012 23 645 12,012 +455
30MAR26 6.75 C 0.041 0.050 0.041 0.047 +0.006 23 196 18,789 +133
30MAR26 7.00 C 0.019 0.019 0.019 0.016 +0.003 24 50 3,918 0
30MAR26 7.25 C 0.000 0.000 0.000 0.005 +0.001 25 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 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 2.249 +0.078 64 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.141 +0.069 56 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.027 +0.055 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.944 +0.070 52 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.861 +0.090 57 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.763 +0.093 55 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.656 +0.084 49 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.566 +0.042 49 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.437 +0.025 34 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.214 +0.084 38 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.971 +0.082 33 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.737 +0.070 28 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.497 +0.030 22 0 350 0
29APR26 6.25 C 0.000 0.000 0.000 0.333 +0.022 23 0 920 0
29APR26 6.50 C 0.168 0.176 0.168 0.208 +0.014 24 272 3,449 -15
29APR26 6.75 C 0.099 0.099 0.099 0.120 +0.008 24 30 1,472 +30
29APR26 7.00 C 0.000 0.000 0.000 0.064 +0.004 24 0 2,241 0
29APR26 7.25 C 0.000 0.000 0.000 0.032 +0.002 24 0 3,977 0
29APR26 7.50 C 0.000 0.000 0.000 0.015 0.000 24 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 26 0 0 0
29APR26 8.50 C 0.002 0.002 0.002 0.001 0.000 27 150 150 +150
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 36 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 2.141 +0.065 39 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.036 +0.062 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.944 +0.068 37 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.861 +0.084 43 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.763 +0.087 41 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.656 +0.079 36 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.566 +0.042 37 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.442 +0.030 23 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.214 +0.078 28 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.971 +0.070 24 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.737 +0.044 21 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.541 +0.028 22 0 791 0
28MAY26 6.25 C 0.000 0.000 0.000 0.384 +0.021 22 0 1,299 0
28MAY26 6.50 C 0.000 0.000 0.000 0.259 +0.013 23 0 7,206 0
28MAY26 6.75 C 0.130 0.130 0.129 0.167 +0.009 23 50 1,302 +50
28MAY26 7.00 C 0.000 0.000 0.000 0.102 +0.005 23 0 513 0
28MAY26 7.25 C 0.000 0.000 0.000 0.059 +0.002 23 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.033 +0.001 23 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.019 0.000 24 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.010 0.000 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.442 +0.067 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.333 +0.059 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.249 +0.078 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.148 +0.072 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.049 +0.075 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.952 +0.071 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.861 +0.084 33 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.763 +0.087 31 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.656 +0.057 26 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.566 +0.042 28 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.442 +0.030 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.214 +0.068 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.971 +0.029 18 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.764 +0.039 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.585 +0.034 21 0 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.432 +0.028 22 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.308 +0.022 22 0 21,908 0
29JUN26 6.75 C 0.000 0.000 0.000 0.212 +0.017 22 0 20,888 0
29JUN26 7.00 C 0.103 0.103 0.103 0.141 +0.013 23 2 3,107 0
29JUN26 7.25 C 0.000 0.000 0.000 0.090 +0.008 23 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.056 +0.006 23 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.034 +0.003 23 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.021 +0.002 23 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.012 +0.001 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.443 +0.064 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.344 +0.069 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.249 +0.073 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.148 +0.026 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.049 +0.070 26 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.952 +0.070 27 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.861 +0.072 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.763 +0.074 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.656 +0.057 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.566 +0.042 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.459 +0.047 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.214 +0.020 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.971 +0.020 17 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.813 +0.058 22 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.611 +0.020 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.461 +0.006 21 0 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.350 +0.012 21 0 2,533 0
29SEP26 6.75 C 0.000 0.000 0.000 0.258 +0.014 22 0 517 0
29SEP26 7.00 C 0.000 0.000 0.000 0.183 +0.011 21 0 769 0
29SEP26 7.25 C 0.000 0.000 0.000 0.127 +0.008 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.087 +0.005 21 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.059 +0.004 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.039 +0.002 21 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.025 +0.001 21 0 484 0
29SEP26 8.50 C 0.000 0.000 0.000 0.016 0.000 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 +0.001 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 0.000 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 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 2.249 +0.047 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.148 +0.026 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.049 +0.044 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.952 +0.070 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.861 +0.072 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.763 +0.072 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.659 +0.060 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.566 +0.042 23 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.472 +0.060 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.214 +0.020 17 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.015 +0.023 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.836 -0.015 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.683 +0.019 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.549 +0.014 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.438 +0.011 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.347 +0.012 22 0 2,321 0
30DEC26 7.00 C 0.274 0.274 0.274 0.274 +0.011 22 6 622 +6
30DEC26 7.25 C 0.000 0.000 0.000 0.217 +0.010 22 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.171 +0.012 23 10 315 +10
30DEC26 7.75 C 0.000 0.000 0.000 0.130 +0.009 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.097 +0.007 22 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.073 +0.007 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.054 +0.004 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.040 +0.004 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.029 +0.003 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.021 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.015 +0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.011 +0.001 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.148 +0.026 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.049 +0.044 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.952 +0.070 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.861 +0.072 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.763 +0.049 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.669 +0.070 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.566 +0.037 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.472 +0.043 20 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.242 +0.022 19 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.058 +0.034 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.894 +0.022 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.749 +0.029 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.622 +0.025 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.513 +0.022 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.421 +0.021 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.342 +0.016 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.276 +0.014 22 0 0 0
30MAR27 7.50 C 0.210 0.210 0.210 0.219 +0.010 22 33 33 +33
30MAR27 7.75 C 0.000 0.000 0.000 0.177 +0.007 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.146 +0.007 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.115 +0.006 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.090 +0.006 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.070 +0.004 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.053 +0.003 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.042 +0.003 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.032 +0.002 22 0 40 0
TOTAL CALL 1,444 207,436 +852
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 94 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 86 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 79 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 72 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 69 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.006 -0.002 24 0 14,388 0
30MAR26 6.00 P 0.000 0.000 0.000 0.028 -0.008 24 0 13,296 0
30MAR26 6.25 P 0.096 0.107 0.096 0.088 -0.021 24 48 14,123 +48
30MAR26 6.50 P 0.215 0.215 0.215 0.209 -0.028 25 50 16,198 0
30MAR26 6.75 P 0.000 0.000 0.000 0.391 -0.031 26 0 560 0
30MAR26 7.00 P 0.000 0.000 0.000 0.616 -0.043 30 0 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.862 -0.028 36 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.112 -0.062 44 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.353 -0.043 46 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.637 -0.045 66 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.895 -0.037 75 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.093 -0.066 55 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.343 -0.067 59 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.619 -0.069 83 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.865 -0.032 85 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.119 -0.076 92 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.340 -0.095 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.004 -0.002 25 0 521 0
29APR26 5.50 P 0.029 0.029 0.027 0.012 -0.005 24 249 1,734 +249
29APR26 5.75 P 0.052 0.052 0.048 0.035 -0.011 24 90 1,655 +90
29APR26 6.00 P 0.098 0.103 0.096 0.083 -0.018 25 51 2,753 -1
29APR26 6.25 P 0.000 0.000 0.000 0.166 -0.027 25 0 3,164 0
29APR26 6.50 P 0.316 0.316 0.316 0.290 -0.036 25 6 4,867 +6
29APR26 6.75 P 0.000 0.000 0.000 0.455 -0.043 26 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.656 -0.047 27 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.882 -0.050 30 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.125 -0.052 34 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.380 -0.052 40 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.638 -0.051 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.895 -0.052 52 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.131 -0.073 53 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.378 -0.084 56 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.626 -0.077 59 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.892 -0.068 67 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.131 -0.078 68 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.374 -0.061 69 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 -0.002 24 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.010 -0.004 24 0 450 0
28MAY26 5.50 P 0.000 0.000 0.000 0.026 -0.008 24 0 1,093 0
28MAY26 5.75 P 0.087 0.087 0.087 0.059 -0.014 24 210 1,379 +70
28MAY26 6.00 P 0.000 0.000 0.000 0.117 -0.022 24 0 1,070 0
28MAY26 6.25 P 0.256 0.256 0.251 0.207 -0.030 24 26 1,854 0
28MAY26 6.50 P 0.401 0.401 0.401 0.333 -0.036 24 30 1,949 -30
28MAY26 6.75 P 0.000 0.000 0.000 0.493 -0.043 25 0 533 0
28MAY26 7.00 P 0.000 0.000 0.000 0.683 -0.047 25 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.899 -0.033 27 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.133 -0.051 29 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.381 -0.052 33 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.638 -0.051 38 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.895 -0.052 43 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.153 -0.051 48 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.410 -0.052 53 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.668 -0.051 57 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.925 -0.052 61 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.183 -0.051 66 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.440 -0.041 70 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.005 -0.001 23 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.008 -0.001 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.019 -0.003 23 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.042 -0.007 23 0 2,591 0
29JUN26 5.75 P 0.000 0.000 0.000 0.084 -0.010 23 0 24,046 0
29JUN26 6.00 P 0.000 0.000 0.000 0.151 -0.015 23 0 20,726 0
29JUN26 6.25 P 0.000 0.000 0.000 0.244 -0.023 23 0 1,342 0
29JUN26 6.50 P 0.000 0.000 0.000 0.371 -0.028 24 0 2,029 0
29JUN26 6.75 P 0.000 0.000 0.000 0.526 -0.035 24 0 589 0
29JUN26 7.00 P 0.000 0.000 0.000 0.712 -0.039 25 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.919 -0.043 26 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.145 -0.047 27 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.386 -0.049 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.638 -0.051 33 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.895 -0.052 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.153 -0.051 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.410 -0.052 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.668 -0.051 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.925 -0.052 54 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.183 -0.051 57 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.440 -0.052 61 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 0.001 -0.001 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 22 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.002 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 -0.002 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.018 -0.003 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.024 -0.004 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.033 -0.005 21 0 775 0
29SEP26 5.25 P 0.000 0.000 0.000 0.062 -0.009 21 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.110 -0.014 21 0 23,505 0
29SEP26 5.75 P 0.180 0.185 0.177 0.180 -0.015 22 386 1,479 +171
29SEP26 6.00 P 0.000 0.000 0.000 0.266 -0.021 21 0 1,560 0
29SEP26 6.25 P 0.000 0.000 0.000 0.376 -0.024 21 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.517 -0.024 21 0 1,871 0
29SEP26 6.75 P 0.000 0.000 0.000 0.680 -0.020 21 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.846 -0.061 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.047 -0.036 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.248 -0.090 18 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.526 -0.042 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.740 -0.056 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.007 -0.032 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.237 -0.065 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.499 -0.017 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.747 -0.019 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.989 -0.019 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.247 -0.059 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.493 -0.017 37 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 -0.001 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.012 -0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 -0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 -0.002 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.028 -0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.036 -0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.046 -0.004 22 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.058 -0.005 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.072 -0.005 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.116 -0.008 23 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.177 -0.013 23 10 442 0
30DEC26 5.75 P 0.262 0.262 0.262 0.259 -0.015 23 10 237 +10
30DEC26 6.00 P 0.000 0.000 0.000 0.359 -0.017 23 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.478 -0.020 23 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.620 -0.016 23 0 3,203 0
30DEC26 6.75 P 0.000 0.000 0.000 0.774 -0.017 23 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.928 -0.067 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.127 -0.070 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.368 -0.038 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.593 -0.027 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.822 -0.020 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.011 -0.053 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.300 -0.002 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.511 -0.024 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.779 +0.004 31 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.017 -0.003 32 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.274 -0.032 34 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.523 +0.009 36 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.021 -0.003 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.028 -0.003 22 0 22 0
30MAR27 4.50 P 0.058 0.058 0.058 0.035 -0.004 22 10 70 +10
30MAR27 4.60 P 0.000 0.000 0.000 0.045 -0.004 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.055 -0.005 22 0 60 0
30MAR27 4.80 P 0.000 0.000 0.000 0.068 -0.006 22 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.082 -0.006 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.099 -0.008 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.151 -0.011 22 0 10 0
30MAR27 5.50 P 0.000 0.000 0.000 0.219 -0.014 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.305 -0.018 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.409 -0.022 22 0 25 0
30MAR27 6.25 P 0.000 0.000 0.000 0.531 -0.026 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.673 -0.029 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.833 -0.031 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 1.009 -0.031 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.199 -0.032 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.402 -0.032 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.617 -0.027 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.841 -0.027 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.049 -0.033 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.300 -0.014 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.548 +0.007 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.792 +0.017 30 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.017 -0.010 29 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.279 -0.027 32 0 0 0
TOTAL PUT 1,176 260,547 +623
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.88
30MAR26 3.60 C 0.000 0.000 0.000 1.286 +0.015 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.186 +0.014 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.086 +0.009 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.987 +0.010 32 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.887 +0.014 27 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.787 +0.011 21 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.687 +0.012 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.588 +0.009 21 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.482 -0.001 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.390 +0.009 17 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.297 -0.008 17 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.219 -0.009 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.152 -0.003 20 0 0 0
30MAR26 4.90 C 0.096 0.096 0.096 0.099 -0.001 20 30 90 +30
30MAR26 5.00 C 0.058 0.058 0.055 0.060 -0.002 21 39 188 +21
30MAR26 5.25 C 0.015 0.016 0.015 0.013 -0.002 21 34 379 +34
30MAR26 5.50 C 0.003 0.003 0.003 0.002 -0.001 22 150 131 -150
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 43 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.989 +0.006 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.891 +0.003 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.793 +0.007 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.699 +0.009 23 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.605 +0.003 23 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.514 +0.007 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.421 +0.009 21 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.332 +0.007 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.252 +0.006 19 0 0 0
29APR26 4.80 C 0.203 0.203 0.203 0.183 +0.004 18 30 53 +30
29APR26 4.90 C 0.000 0.000 0.000 0.128 +0.004 18 0 120 0
29APR26 5.00 C 0.000 0.000 0.000 0.084 +0.002 18 0 721 0
29APR26 5.25 C 0.049 0.050 0.049 0.024 +0.001 18 30 618 -15
29APR26 5.50 C 0.000 0.000 0.000 0.005 0.000 18 0 61 0
29APR26 5.75 C 0.010 0.010 0.010 0.001 0.000 18 1 41 +1
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 40 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 1.000 -0.001 31 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.904 0.000 30 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.807 -0.002 29 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.715 +0.006 28 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.619 +0.009 26 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.524 +0.008 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.434 +0.007 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.351 +0.005 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.278 +0.005 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.215 +0.004 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.162 +0.003 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.119 +0.002 20 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.049 0.000 20 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.019 +0.001 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 1.008 +0.002 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.913 +0.001 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.821 +0.010 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.722 +0.009 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.627 +0.008 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.537 +0.008 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.453 +0.007 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.377 +0.006 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.309 +0.005 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.250 +0.004 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.200 +0.004 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.158 +0.003 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.083 +0.002 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.041 +0.001 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.019 +0.001 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.008 0.000 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 0.000 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.027 +0.007 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.933 +0.009 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.842 +0.025 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.754 +0.027 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.672 +0.007 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.597 +0.013 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.499 +0.002 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.441 +0.006 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.406 +0.028 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.344 0.000 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.294 0.000 22 0 35 0
29SEP26 5.00 C 0.000 0.000 0.000 0.252 +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 0.116 +0.004 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.074 +0.001 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.046 +0.001 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.027 0.000 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 1.027 +0.007 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.944 +0.008 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.867 +0.008 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.792 +0.007 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.724 +0.007 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.657 +0.005 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.597 +0.006 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.539 +0.005 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.486 +0.005 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.436 +0.004 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.391 +0.004 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.338 +0.004 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.251 +0.002 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.184 +0.002 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.132 +0.001 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.100 +0.002 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.067 0.000 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.046 0.000 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.032 +0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.021 0.000 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.014 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.010 +0.001 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 1.063 +0.012 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.979 -0.003 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.897 -0.010 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.826 +0.008 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.761 +0.008 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.700 +0.002 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.642 +0.007 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.588 +0.006 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.537 +0.006 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.489 +0.005 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.446 +0.006 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.402 +0.005 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.312 +0.004 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.240 +0.004 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.182 +0.003 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.138 +0.003 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.103 +0.002 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.076 +0.001 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.059 +0.001 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.041 +0.001 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.030 0.000 23 0 0 0
TOTAL CALL 314 3,934 -49
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.008 -0.002 21 0 42 0
30MAR26 4.60 P 0.024 0.024 0.024 0.018 -0.004 21 4 145 0
30MAR26 4.70 P 0.000 0.000 0.000 0.038 -0.006 21 0 160 0
30MAR26 4.80 P 0.075 0.075 0.075 0.071 -0.008 22 4 74 +4
30MAR26 4.90 P 0.000 0.000 0.000 0.118 -0.008 22 0 124 0
30MAR26 5.00 P 0.000 0.000 0.000 0.180 -0.010 22 0 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.389 -0.007 26 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.632 -0.004 33 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.883 -0.002 43 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.132 -0.008 51 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.383 -0.002 59 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.633 -0.002 66 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.883 -0.007 73 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.133 -0.002 80 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.383 -0.007 86 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.633 -0.007 92 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.883 -0.001 98 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.133 -0.007 103 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.004 -0.001 18 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.009 -0.001 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.018 -0.002 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.034 -0.002 18 0 62 0
29APR26 4.60 P 0.000 0.000 0.000 0.056 -0.004 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.090 -0.004 17 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.136 -0.005 17 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.192 -0.007 17 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.260 -0.007 16 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.477 -0.009 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.693 -0.009 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.932 -0.009 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.173 -0.009 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.415 -0.009 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.656 -0.009 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.898 -0.009 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.140 -0.009 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.383 -0.007 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.633 -0.007 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.010 -0.001 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.017 -0.002 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.029 -0.002 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.045 -0.001 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.066 -0.004 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.096 -0.005 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.134 -0.006 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.181 -0.007 19 0 30 0
28MAY26 4.90 P 0.205 0.205 0.205 0.236 -0.007 19 4 38 0
28MAY26 5.00 P 0.000 0.000 0.000 0.299 -0.008 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.486 -0.009 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.703 -0.009 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.935 -0.009 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.174 -0.009 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.415 -0.009 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.656 -0.009 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.898 -0.009 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.140 -0.009 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.383 -0.007 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.633 -0.007 0 0 0 0
29JUN26 3.90 P 0.012 0.012 0.012 0.009 0.000 21 15 15 +15
29JUN26 4.00 P 0.000 0.000 0.000 0.014 -0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.023 -0.001 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.035 -0.001 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.050 -0.002 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.071 -0.003 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.098 -0.003 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.132 -0.004 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.172 -0.005 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.219 -0.006 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.273 -0.006 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.333 -0.007 20 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.511 -0.008 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.717 -0.009 15 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.942 -0.009 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.213 +0.027 21 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.416 -0.009 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.657 -0.009 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.898 -0.009 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.140 -0.009 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.383 -0.081 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.637 -0.076 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.883 -0.004 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.133 -0.078 0 0 0 0
29SEP26 3.90 P 0.042 0.042 0.042 0.035 -0.002 22 3 3 +3
29SEP26 4.00 P 0.054 0.054 0.054 0.049 -0.003 22 2 2 +2
29SEP26 4.10 P 0.000 0.000 0.000 0.068 -0.002 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.089 -0.003 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.114 -0.004 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.146 -0.003 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.181 -0.004 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.216 -0.003 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.260 -0.004 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.310 -0.003 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.368 -0.001 22 0 65 0
29SEP26 5.00 P 0.000 0.000 0.000 0.428 +0.002 22 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.609 -0.008 23 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.796 -0.022 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.008 +0.003 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.216 -0.032 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.479 -0.005 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.683 -0.038 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.932 -0.032 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.176 -0.039 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.414 -0.050 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.675 -0.038 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.911 -0.038 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.164 -0.047 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.070 -0.001 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.088 -0.002 23 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.111 -0.002 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.136 -0.003 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.166 -0.004 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.199 -0.004 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.238 -0.004 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.279 -0.005 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.335 -0.005 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.386 -0.006 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.430 -0.005 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.487 -0.006 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.649 -0.008 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.833 -0.008 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.035 -0.008 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.252 -0.009 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.481 -0.009 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.718 -0.010 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.961 -0.010 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.207 -0.010 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.454 -0.010 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.703 -0.010 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.952 -0.010 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.098 -0.001 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.121 -0.002 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.146 -0.002 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.176 -0.002 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.208 -0.003 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.245 -0.004 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.285 -0.003 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.330 -0.004 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.378 -0.004 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.429 -0.004 23 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.485 -0.005 24 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.543 -0.005 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.706 -0.006 24 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.889 -0.007 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.091 -0.008 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.309 -0.008 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.538 -0.003 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.774 -0.002 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.007 +0.002 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.241 -0.009 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.472 -0.009 28 0 0 0
TOTAL PUT 32 4,682 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.06
30MAR26 7.75 C 0.000 0.000 0.000 3.318 +0.074 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.074 +0.080 42 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.822 +0.077 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.574 +0.079 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.325 +0.080 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.060 +0.064 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.826 +0.079 24 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.577 +0.077 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.329 +0.077 22 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.085 +0.104 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.623 +0.029 20 0 168 0
30MAR26 11.00 C 0.237 0.291 0.237 0.281 +0.030 21 60 354 +15
30MAR26 11.50 C 0.094 0.120 0.094 0.100 +0.011 22 237 1,642 +126
30MAR26 12.00 C 0.000 0.000 0.000 0.024 +0.002 22 0 1,709 0
30MAR26 12.50 C 0.000 0.000 0.000 0.004 0.000 22 0 1,007 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,533 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 49 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 57 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 2.830 +0.084 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.584 +0.084 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.331 +0.077 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.091 +0.095 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.860 +0.083 26 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.601 +0.061 19 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.406 +0.134 27 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.169 +0.101 24 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.756 +0.053 23 0 30 0
29APR26 11.00 C 0.370 0.370 0.370 0.461 +0.051 24 15 115 0
29APR26 11.50 C 0.219 0.270 0.219 0.266 +0.034 25 74 215 +23
29APR26 12.00 C 0.132 0.158 0.132 0.135 +0.024 25 129 931 +85
29APR26 12.50 C 0.090 0.102 0.090 0.061 +0.013 25 247 1,003 +243
29APR26 13.00 C 0.000 0.000 0.000 0.025 +0.007 25 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.010 +0.003 25 0 68 0
29APR26 14.00 C 0.029 0.029 0.029 0.004 +0.001 25 15 43 +15
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 27 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.865 +0.094 33 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.620 +0.094 31 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.374 +0.098 29 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.119 +0.079 24 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.863 +0.049 18 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.630 +0.058 21 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.421 +0.111 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.233 +0.104 26 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.836 +0.038 24 0 373 0
28MAY26 11.00 C 0.550 0.550 0.550 0.548 +0.041 25 2 62 +2
28MAY26 11.50 C 0.000 0.000 0.000 0.325 +0.028 24 0 706 0
28MAY26 12.00 C 0.000 0.000 0.000 0.178 +0.017 24 0 501 0
28MAY26 12.50 C 0.159 0.159 0.159 0.091 +0.011 24 1 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.043 +0.005 24 0 30 0
28MAY26 13.50 C 0.000 0.000 0.000 0.019 +0.002 24 0 25 0
28MAY26 14.00 C 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.868 +0.091 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.622 +0.091 31 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.374 +0.091 28 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.119 +0.079 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.863 +0.049 18 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.685 +0.094 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.421 +0.089 23 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.274 +0.120 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.879 +0.032 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.602 +0.040 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.387 +0.031 25 0 453 0
29JUN26 12.00 C 0.000 0.000 0.000 0.235 +0.020 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.138 +0.014 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.077 +0.008 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.042 +0.005 25 0 295 0
29JUN26 14.00 C 0.000 0.000 0.000 0.022 +0.003 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.012 +0.002 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.006 +0.001 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 27 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.874 +0.095 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.627 +0.087 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.388 +0.082 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.178 +0.129 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.896 +0.018 22 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.802 +0.086 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.516 +0.057 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.354 +0.059 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.075 +0.048 27 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.816 +0.034 27 0 35 0
29SEP26 11.50 C 0.000 0.000 0.000 0.639 +0.033 27 0 179 0
29SEP26 12.00 C 0.000 0.000 0.000 0.482 +0.024 27 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.356 +0.018 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.260 +0.013 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.188 +0.010 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.134 +0.006 27 0 30 0
29SEP26 14.50 C 0.185 0.199 0.185 0.095 +0.005 27 14 30 -9
29SEP26 15.00 C 0.000 0.000 0.000 0.066 +0.003 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.045 +0.002 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.031 +0.001 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.022 +0.001 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.015 +0.001 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.010 +0.001 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.944 +0.147 32 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.641 +0.072 25 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.490 +0.154 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.198 +0.051 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.042 +0.052 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.834 +0.018 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.674 -0.005 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.531 +0.076 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.259 +0.044 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.033 +0.050 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.846 +0.037 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.710 +0.041 28 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.574 +0.044 29 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.459 +0.043 28 0 61 0
30DEC26 13.50 C 0.421 0.421 0.421 0.365 +0.036 28 10 38 +10
30DEC26 14.00 C 0.000 0.000 0.000 0.286 +0.029 28 0 47 0
30DEC26 14.50 C 0.319 0.319 0.319 0.223 +0.025 28 7 39 -7
30DEC26 15.00 C 0.000 0.000 0.000 0.175 +0.022 28 0 45 0
30DEC26 15.50 C 0.000 0.000 0.000 0.135 +0.017 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.104 +0.015 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.081 +0.012 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.061 +0.009 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.048 +0.009 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 2.944 +0.101 28 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.714 +0.081 27 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.514 +0.081 27 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.326 +0.078 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.133 -0.014 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.029 +0.103 28 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.863 +0.057 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.728 +0.051 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.469 +0.032 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.220 +0.036 27 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.042 +0.047 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.897 +0.019 29 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.757 +0.022 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.628 +0.017 29 0 2 0
30MAR27 13.50 C 0.000 0.000 0.000 0.515 +0.015 29 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.427 +0.012 29 0 2 0
30MAR27 14.50 C 0.000 0.000 0.000 0.348 +0.009 29 0 0 0
30MAR27 15.00 C 0.360 0.378 0.360 0.286 +0.008 28 40 52 +40
30MAR27 15.50 C 0.320 0.320 0.320 0.233 +0.006 28 8 8 +8
TOTAL CALL 859 27,867 +551
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 46 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 42 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 38 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 34 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 27 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.003 -0.002 22 0 520 0
30MAR26 10.00 P 0.020 0.020 0.020 0.009 -0.005 22 80 550 +55
30MAR26 10.50 P 0.096 0.096 0.096 0.058 -0.023 22 5 1,254 0
30MAR26 11.00 P 0.300 0.300 0.240 0.219 -0.049 22 20 1,637 0
30MAR26 11.50 P 0.000 0.000 0.000 0.537 -0.071 23 0 2,531 0
30MAR26 12.00 P 0.000 0.000 0.000 0.980 -0.049 27 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.440 -0.110 0 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.940 -0.085 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.440 -0.087 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.961 -0.097 54 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.450 -0.107 56 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.944 -0.108 57 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.441 -0.116 59 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.958 -0.099 76 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.461 -0.096 83 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.961 -0.096 88 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.485 -0.072 103 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.011 -0.001 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.022 -0.002 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.042 -0.003 25 0 179 0
29APR26 10.00 P 0.079 0.079 0.078 0.070 -0.009 24 30 714 +10
29APR26 10.50 P 0.214 0.214 0.188 0.176 -0.023 24 31 662 0
29APR26 11.00 P 0.452 0.452 0.452 0.387 -0.028 25 40 268 +32
29APR26 11.50 P 0.780 0.783 0.780 0.683 -0.046 26 30 236 +25
29APR26 12.00 P 0.000 0.000 0.000 1.067 -0.059 27 0 122 0
29APR26 12.50 P 0.000 0.000 0.000 1.475 -0.081 25 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.944 -0.081 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.472 -0.080 36 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.961 -0.097 39 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.465 -0.092 44 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.961 -0.091 47 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.465 -0.092 52 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.965 -0.092 56 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.017 -0.004 24 0 0 0
28MAY26 9.00 P 0.049 0.049 0.049 0.031 -0.006 24 6 28 +6
28MAY26 9.25 P 0.000 0.000 0.000 0.051 -0.008 24 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.082 -0.013 23 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.126 -0.019 23 0 71 0
28MAY26 10.00 P 0.000 0.000 0.000 0.188 -0.023 23 0 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.364 -0.035 23 0 193 0
28MAY26 11.00 P 0.690 0.690 0.676 0.617 -0.049 23 9 475 -7
28MAY26 11.50 P 0.000 0.000 0.000 0.971 -0.045 24 0 85 0
28MAY26 12.00 P 0.000 0.000 0.000 1.327 -0.150 20 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.862 +0.038 29 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.255 -0.081 19 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.735 -0.081 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.220 -0.080 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.692 -0.083 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.188 -0.082 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.673 -0.088 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.161 -0.090 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.015 -0.003 25 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.026 -0.004 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.043 -0.003 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.064 -0.008 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.097 -0.011 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.141 -0.014 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.199 -0.017 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.270 -0.022 24 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.461 -0.032 24 0 124 0
29JUN26 11.00 P 0.805 0.805 0.805 0.719 -0.047 24 4 227 0
29JUN26 11.50 P 0.000 0.000 0.000 1.030 -0.117 23 0 302 0
29JUN26 12.00 P 1.570 1.570 1.570 1.482 +0.005 27 2 842 -2
29JUN26 12.50 P 0.000 0.000 0.000 1.882 -0.062 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.322 -0.093 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.789 -0.093 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.251 -0.092 23 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.741 -0.076 21 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.208 -0.120 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.705 -0.085 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.194 -0.091 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.696 -0.090 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.162 -0.116 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.603 -0.152 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.082 -0.008 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.113 -0.011 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.151 -0.015 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.198 -0.016 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.256 -0.020 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.321 -0.025 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.399 -0.030 26 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.489 -0.036 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.717 -0.043 27 0 165 0
29SEP26 11.00 P 0.000 0.000 0.000 0.996 -0.043 27 0 210 0
29SEP26 11.50 P 0.000 0.000 0.000 1.323 -0.061 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.690 -0.060 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.084 -0.066 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.509 -0.070 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.957 -0.074 31 0 13 0
29SEP26 14.00 P 3.396 3.396 3.395 3.424 -0.077 33 30 128 +30
29SEP26 14.50 P 0.000 0.000 0.000 3.905 -0.079 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.396 0.000 37 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.789 -0.079 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.333 -0.011 38 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.731 -0.153 26 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.279 -0.096 37 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.702 -0.150 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.166 0.000 28 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.213 0.000 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.265 -0.001 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.327 -0.001 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.396 -0.004 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.475 -0.010 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.563 -0.015 28 0 24 0
30DEC26 10.00 P 0.641 0.641 0.641 0.660 -0.025 27 10 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.889 -0.040 28 0 126 0
30DEC26 11.00 P 1.226 1.226 1.226 1.170 -0.040 28 4 91 +4
30DEC26 11.50 P 0.000 0.000 0.000 1.499 -0.047 29 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.857 -0.040 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.237 -0.041 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.641 -0.043 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.068 -0.050 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.512 -0.057 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.945 -0.080 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.448 -0.028 35 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.845 -0.089 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.333 -0.061 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.790 -0.094 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.279 -0.096 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.731 -0.121 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.241 -0.015 28 0 90 0
30MAR27 8.50 P 0.254 0.254 0.254 0.294 -0.020 28 11 11 +11
30MAR27 8.75 P 0.000 0.000 0.000 0.356 -0.020 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.423 -0.026 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 0.502 -0.026 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.583 -0.032 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.680 -0.032 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 0.778 -0.034 28 0 1 0
30MAR27 10.50 P 0.000 0.000 0.000 1.020 -0.026 28 0 2 0
30MAR27 11.00 P 0.000 0.000 0.000 1.294 -0.064 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.627 -0.064 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 1.985 -0.060 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.354 -0.061 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.743 -0.067 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.153 -0.069 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.587 -0.071 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.023 -0.072 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.475 -0.062 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.911 -0.076 32 0 0 0
TOTAL PUT 312 18,970 +164
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$ 14.40
30MAR26 5.00 C 0.00 0.00 0.00 9.41 +0.34 141 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.16 +0.36 131 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.91 +0.37 120 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.66 +0.27 106 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.41 +0.31 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.16 +0.36 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.91 +0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.66 +0.36 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.41 +0.36 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.16 +0.33 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.91 +0.23 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.66 +0.36 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 6.41 +0.36 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 6.16 +0.36 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.91 +0.30 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.66 +0.35 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.42 +0.36 74 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 5.17 +0.35 69 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.92 +0.36 65 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.67 +0.36 60 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 4.42 +0.36 56 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 3.92 +0.36 47 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 3.43 +0.35 50 0 395 0
30MAR26 11.50 C 0.00 0.00 0.00 2.94 +0.38 48 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 2.47 +0.35 48 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 2.02 +0.36 47 0 702 0
30MAR26 13.00 C 1.27 1.27 1.27 1.61 +0.34 48 1 244 0
30MAR26 13.50 C 0.78 0.99 0.78 1.20 +0.25 44 45 134 -16
30MAR26 14.00 C 0.48 0.79 0.48 0.90 +0.20 45 34 191 -1
30MAR26 14.50 C 0.38 0.50 0.38 0.65 +0.16 46 25 529 +5
30MAR26 15.00 C 0.32 0.41 0.32 0.46 +0.14 47 16 374 +1
30MAR26 15.50 C 0.27 0.27 0.27 0.31 +0.10 47 10 129 +10
30MAR26 16.00 C 0.15 0.15 0.15 0.20 +0.07 47 4 242 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 +0.06 48 0 219 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 546 0
30MAR26 17.50 C 0.07 0.07 0.07 0.05 +0.02 48 2 99 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 128 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29APR26 7.25 C 0.00 0.00 0.00 7.18 +0.33 65 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.93 +0.25 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.68 +0.33 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.43 +0.32 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.18 +0.32 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.93 +0.31 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.44 +0.36 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.19 +0.31 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.94 +0.30 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.69 +0.35 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.45 +0.34 44 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.96 +0.38 42 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.48 +0.32 42 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.03 +0.31 43 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.59 +0.39 43 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 2.11 +0.25 37 0 56 0
29APR26 13.00 C 1.42 1.42 1.42 1.75 +0.25 39 15 64 +15
29APR26 13.50 C 1.10 1.36 1.10 1.43 +0.21 40 42 65 +8
29APR26 14.00 C 1.09 1.09 0.97 1.14 +0.17 41 31 17 -25
29APR26 14.50 C 0.85 0.85 0.77 0.90 +0.13 41 30 45 +2
29APR26 15.00 C 0.00 0.00 0.00 0.70 +0.12 42 0 110 0
29APR26 15.50 C 0.50 0.50 0.50 0.53 +0.09 42 15 50 0
29APR26 16.00 C 0.00 0.00 0.00 0.40 +0.08 42 0 216 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 +0.09 43 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 48 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 +0.05 43 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 48 0
29APR26 18.50 C 0.00 0.00 0.00 0.09 +0.03 44 0 82 0
29APR26 19.00 C 0.13 0.14 0.13 0.06 +0.02 43 33 186 +33
28MAY26 8.25 C 0.00 0.00 0.00 6.20 +0.34 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.95 +0.33 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.70 +0.30 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.46 +0.36 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.21 +0.33 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.97 +0.30 41 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.73 +0.34 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.49 +0.38 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.01 +0.33 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.55 +0.39 40 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.12 +0.33 41 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 2.70 +0.32 41 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.25 +0.25 37 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.90 +0.23 38 0 681 0
28MAY26 13.50 C 1.26 1.26 1.26 1.60 +0.19 39 15 255 +15
28MAY26 14.00 C 1.04 1.26 1.01 1.32 +0.16 39 90 201 +90
28MAY26 14.50 C 1.04 1.04 1.04 1.09 +0.13 40 30 194 +30
28MAY26 15.00 C 0.00 0.00 0.00 0.88 +0.11 40 0 54 0
28MAY26 15.50 C 0.72 0.72 0.72 0.71 +0.10 40 15 15 0
28MAY26 16.00 C 0.61 0.61 0.61 0.56 +0.08 40 1 1 +1
28MAY26 16.50 C 0.00 0.00 0.00 0.46 +0.09 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.37 +0.08 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.29 +0.07 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.22 +0.05 41 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 45 0
29JUN26 5.50 C 0.00 0.00 0.00 8.94 +0.36 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.69 +0.30 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.44 +0.34 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.19 +0.36 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.94 +0.30 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.69 +0.36 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.44 +0.35 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.20 +0.35 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.95 +0.27 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.70 +0.35 40 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.45 +0.34 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.20 +0.33 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.96 +0.33 43 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.71 +0.31 40 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.46 +0.32 36 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.22 +0.32 40 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.98 +0.31 41 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.74 +0.35 41 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.50 +0.24 41 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.03 +0.28 40 0 90 0
29JUN26 11.00 C 3.24 3.24 3.24 3.58 +0.34 40 2 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.12 +0.27 38 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.70 +0.24 38 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 +0.21 37 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.97 +0.19 38 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 1.67 +0.18 38 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 +0.14 39 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 1.17 +0.12 39 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.97 +0.11 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.80 +0.10 39 0 0 0
29JUN26 16.00 C 0.71 0.71 0.71 0.65 +0.08 39 1 101 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.54 +0.09 40 0 10 0
29JUN26 17.00 C 0.50 0.50 0.50 0.45 +0.09 41 2 3 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.36 +0.07 40 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 +0.06 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 +0.05 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.69 +0.36 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.44 +0.35 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.20 +0.35 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.95 +0.27 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.70 +0.35 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.45 +0.34 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.21 +0.34 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.96 +0.33 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.72 +0.32 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.48 +0.34 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.24 +0.34 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.00 +0.33 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.77 +0.38 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.54 +0.28 39 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.11 +0.36 39 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.69 +0.39 39 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 3.20 +0.31 35 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.85 +0.26 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.53 +0.28 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 +0.26 37 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.97 +0.24 37 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 +0.20 38 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.18 38 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.33 +0.16 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 +0.12 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 +0.12 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.87 +0.10 38 0 1 0
29SEP26 17.00 C 0.79 0.79 0.79 0.75 +0.09 38 1 1 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.65 +0.09 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.11 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.11 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 +0.09 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 7.20 +0.35 41 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.95 +0.27 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.70 +0.35 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.46 +0.35 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.22 +0.35 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.98 +0.35 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.74 +0.31 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.51 +0.35 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.28 +0.34 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.06 +0.34 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 +0.34 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.62 +0.36 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.22 +0.44 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.84 +0.42 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 +0.28 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.06 +0.27 35 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 +0.26 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 +0.23 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.25 +0.23 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.01 +0.20 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 +0.20 37 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.62 +0.18 37 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.17 37 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 +0.13 37 0 66 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 +0.10 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.09 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 +0.07 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 +0.08 37 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.10 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.11 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.14 +0.38 37 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.95 +0.34 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.75 +0.34 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.38 +0.33 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.02 +0.42 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 +0.31 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.28 +0.27 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.02 +0.28 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.75 +0.26 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.52 +0.26 36 0 0 0
30MAR27 14.00 C 1.99 1.99 1.99 2.29 +0.24 36 6 6 +6
30MAR27 14.50 C 0.00 0.00 0.00 2.09 +0.23 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 +0.22 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.73 +0.21 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.57 +0.17 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 +0.14 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.12 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.16 +0.09 37 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.05 +0.09 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.96 +0.10 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 +0.10 37 0 3 0
TOTAL CALL 466 19,040 +178
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 158 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 132 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 595 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 402 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 127 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 221 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 272 0
30MAR26 12.50 P 0.16 0.16 0.13 0.10 -0.03 48 2 558 -1
30MAR26 13.00 P 0.30 0.30 0.23 0.19 -0.04 48 32 238 +1
30MAR26 13.50 P 0.54 0.54 0.32 0.33 -0.06 48 64 144 +40
30MAR26 14.00 P 0.00 0.00 0.00 0.52 -0.10 49 0 156 0
30MAR26 14.50 P 0.91 0.91 0.91 0.77 -0.16 49 7 125 +7
30MAR26 15.00 P 0.00 0.00 0.00 1.08 -0.21 50 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 1.43 -0.26 50 0 75 0
30MAR26 16.00 P 0.00 0.00 0.00 1.84 -0.28 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.28 -0.31 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.74 -0.33 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.22 -0.35 62 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.72 -0.24 68 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.23 -0.36 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.74 -0.25 83 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 46 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 479 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 228 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 215 0
29APR26 12.50 P 0.00 0.00 0.00 0.24 -0.05 43 0 76 0
29APR26 13.00 P 0.47 0.47 0.47 0.37 -0.06 43 15 54 -15
29APR26 13.50 P 0.00 0.00 0.00 0.54 -0.08 44 0 71 0
29APR26 14.00 P 0.94 0.94 0.94 0.75 -0.12 44 15 61 0
29APR26 14.50 P 1.27 1.28 1.27 1.01 -0.16 44 30 30 -3
29APR26 15.00 P 1.46 1.46 1.46 1.31 -0.20 44 15 63 +15
29APR26 15.50 P 0.00 0.00 0.00 1.65 -0.24 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.02 -0.27 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.43 -0.29 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.86 -0.21 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.31 -0.26 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.78 -0.23 52 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.27 -0.32 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.76 -0.28 59 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 548 0
28MAY26 11.50 P 0.16 0.16 0.16 0.15 -0.04 41 4 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.24 -0.04 41 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.36 -0.05 41 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.51 -0.06 41 0 622 0
28MAY26 13.50 P 0.00 0.00 0.00 0.69 -0.09 41 0 122 0
28MAY26 14.00 P 1.09 1.12 1.09 0.92 -0.11 42 30 199 +30
28MAY26 14.50 P 1.42 1.42 1.21 1.18 -0.13 42 30 360 +30
28MAY26 15.00 P 1.58 1.62 1.53 1.47 -0.18 42 60 216 +60
28MAY26 15.50 P 0.00 0.00 0.00 1.80 -0.24 43 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 2.17 -0.25 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.56 -0.27 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.97 -0.29 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.40 -0.31 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.85 -0.30 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.32 -0.33 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.80 -0.33 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.02 41 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.05 40 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 -0.06 41 0 873 0
29JUN26 13.00 P 0.74 0.74 0.74 0.76 -0.08 41 3 234 +3
29JUN26 13.50 P 0.00 0.00 0.00 0.98 -0.10 41 0 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.24 -0.11 41 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.53 -0.15 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.18 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.19 -0.20 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.55 -0.26 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.95 -0.27 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.36 -0.29 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.79 -0.30 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.23 -0.31 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.69 -0.32 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.16 -0.33 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.01 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.02 39 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.01 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 -0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 -0.02 40 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
29SEP26 12.50 P 0.86 0.86 0.86 0.89 -0.04 40 5 5 +5
29SEP26 13.00 P 0.00 0.00 0.00 1.10 -0.05 40 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.34 -0.08 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 -0.11 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.89 -0.13 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 -0.17 41 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 -0.18 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.89 -0.20 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.26 -0.22 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.23 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 -0.24 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.48 -0.26 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.91 -0.27 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.35 -0.29 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.01 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.01 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 -0.02 39 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 -0.03 38 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 -0.06 39 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 -0.08 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.32 -0.09 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.57 -0.12 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.83 -0.15 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 2.13 -0.15 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.43 -0.18 39 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.77 -0.18 40 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 -0.21 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 -0.22 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.85 -0.23 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.25 -0.24 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.65 -0.26 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 -0.27 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 -0.28 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 -0.01 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 0.00 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.89 -0.01 38 0 0 0
30MAR27 12.00 P 1.13 1.13 1.13 1.07 -0.04 38 1 1 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.29 -0.05 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 -0.07 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.78 -0.09 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.04 -0.13 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 -0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.64 -0.15 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.97 -0.16 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.31 -0.17 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 -0.19 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.04 -0.20 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.42 -0.22 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.82 -0.23 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.23 -0.23 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.65 -0.25 41 0 0 0
TOTAL PUT 313 22,801 +173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 14.23
30MAR26 7.75 C 0.00 0.00 0.00 6.49 +0.60 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.24 +0.60 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.99 +0.59 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.74 +0.59 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.50 +0.60 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.25 +0.60 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.00 +0.59 68 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.75 +0.59 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.50 +0.58 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.26 +0.58 65 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.77 +0.56 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.30 +0.53 64 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.84 +0.49 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.41 +0.45 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.01 +0.40 63 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.64 +0.34 63 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.32 +0.25 63 0 40 0
30MAR26 14.00 C 0.90 1.08 0.90 1.08 +0.24 65 10 23 +10
30MAR26 14.50 C 0.75 0.86 0.75 0.82 +0.19 63 6 100 +6
30MAR26 15.00 C 0.66 0.66 0.63 0.62 +0.15 63 10 191 +5
30MAR26 15.50 C 0.45 0.45 0.45 0.45 +0.10 62 11 103 +11
30MAR26 16.00 C 0.31 0.31 0.31 0.35 +0.09 63 1 578 +1
30MAR26 16.50 C 0.27 0.27 0.27 0.26 +0.06 64 26 3,210 -24
30MAR26 17.00 C 0.14 0.19 0.14 0.18 +0.04 63 133 397 -68
30MAR26 17.50 C 0.15 0.15 0.15 0.13 +0.03 63 10 3,008 0
30MAR26 18.00 C 0.10 0.12 0.10 0.09 +0.01 63 31 4,005 0
30MAR26 18.50 C 0.09 0.10 0.09 0.06 +0.01 63 11 234 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 65 0 282 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 64 0 202 0
30MAR26 20.00 C 0.07 0.07 0.07 0.02 0.00 64 5 158 +5
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 246 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.79 +0.57 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.55 +0.56 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.32 +0.56 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.86 +0.54 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.41 +0.51 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.99 +0.48 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.60 +0.44 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.23 +0.40 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.90 +0.36 55 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.60 +0.28 55 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.35 +0.26 55 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.12 +0.23 55 0 1 0
29APR26 15.00 C 0.78 0.79 0.78 0.91 +0.18 55 2 7 +2
29APR26 15.50 C 0.61 0.61 0.61 0.74 +0.15 55 15 45 0
29APR26 16.00 C 0.49 0.49 0.49 0.60 +0.13 55 15 81 -15
29APR26 16.50 C 0.00 0.00 0.00 0.48 +0.11 55 0 83 0
29APR26 17.00 C 0.38 0.38 0.38 0.38 +0.08 55 15 292 0
29APR26 17.50 C 0.26 0.27 0.26 0.31 +0.08 55 44 2,254 0
29APR26 18.00 C 0.00 0.00 0.00 0.24 +0.06 55 0 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 +0.05 55 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 +0.04 55 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.12 +0.03 56 0 184 0
29APR26 20.00 C 0.12 0.12 0.12 0.09 +0.03 55 2 126 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.84 +0.57 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.60 +0.55 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.38 +0.55 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.93 +0.53 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.50 +0.50 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.10 +0.47 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.73 +0.44 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.38 +0.41 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.06 +0.32 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.82 +0.34 52 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.56 +0.30 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.32 +0.26 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.12 +0.24 51 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.94 +0.21 51 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.78 +0.17 51 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.65 +0.15 51 0 45 0
28MAY26 17.00 C 0.47 0.47 0.47 0.54 +0.13 51 15 47 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.44 +0.11 51 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.35 +0.08 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.29 +0.07 50 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.23 +0.06 50 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.19 +0.05 50 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.15 +0.04 50 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.91 +0.54 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.69 +0.54 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.47 +0.52 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.05 +0.50 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 +0.48 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 +0.45 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.92 +0.42 50 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.59 +0.39 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.29 +0.36 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 +0.33 50 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.77 +0.30 50 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 1.54 +0.27 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.34 +0.24 50 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.16 +0.21 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.00 +0.19 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.86 +0.16 50 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.74 +0.14 50 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 +0.13 50 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.54 +0.11 50 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 +0.09 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 +0.08 50 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.07 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 +0.06 50 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 +0.04 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 +0.03 50 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 5.17 +0.51 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.97 +0.50 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 +0.49 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.40 +0.47 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.04 +0.44 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 +0.42 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 +0.40 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.10 +0.37 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.83 +0.35 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.58 +0.33 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.34 +0.30 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 +0.29 50 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 +0.26 50 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.75 +0.24 50 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 +0.22 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.43 +0.21 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 +0.19 50 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.16 +0.17 50 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 +0.16 50 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 +0.15 50 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.13 50 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 +0.12 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 +0.11 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 +0.09 50 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.45 +0.07 50 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 +0.05 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 +0.04 50 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 +0.04 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.42 +0.48 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.24 +0.48 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.06 +0.47 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.72 +0.45 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.39 +0.43 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.08 +0.41 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 +0.38 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.52 +0.37 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 +0.35 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 +0.33 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 +0.31 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 +0.29 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.40 +0.27 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 +0.26 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.05 +0.24 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 +0.23 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 +0.21 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 +0.20 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 +0.18 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 +0.17 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.16 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 +0.14 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 +0.13 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.92 +0.11 50 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.79 +0.10 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 +0.09 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.07 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 +0.07 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.66 +0.47 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.49 +0.46 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.32 +0.45 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.00 +0.44 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.70 +0.42 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.41 +0.40 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.13 +0.38 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.88 +0.37 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.63 +0.35 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.40 +0.33 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.19 +0.32 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.98 +0.29 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.79 +0.28 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.62 +0.27 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.45 +0.25 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.29 +0.23 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.15 +0.23 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.01 +0.21 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.88 +0.20 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.76 +0.19 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.65 +0.18 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.54 +0.16 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.45 +0.16 50 0 1 0
TOTAL CALL 362 18,527 -52
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 150 0
30MAR26 9.75 P 0.09 0.09 0.09 0.01 -0.02 67 20 28 0
30MAR26 10.00 P 0.12 0.12 0.12 0.01 -0.03 63 20 40 +20
30MAR26 10.50 P 0.12 0.12 0.12 0.03 -0.04 66 1 459 +1
30MAR26 11.00 P 0.16 0.16 0.16 0.05 -0.07 64 8 437 -8
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.10 65 0 176 0
30MAR26 12.00 P 0.36 0.36 0.29 0.16 -0.16 63 15 366 +15
30MAR26 12.50 P 0.35 0.35 0.35 0.26 -0.21 63 2 482 +2
30MAR26 13.00 P 0.00 0.00 0.00 0.40 -0.23 63 0 394 0
30MAR26 13.50 P 0.59 0.60 0.59 0.59 -0.27 64 3 337 +3
30MAR26 14.00 P 0.00 0.00 0.00 0.81 -0.31 64 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 1.05 -0.42 62 0 170 0
30MAR26 15.00 P 0.00 0.00 0.00 1.36 -0.46 62 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 1.71 -0.50 63 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 2.09 -0.52 63 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.50 -0.54 63 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 2.93 -0.56 63 0 117 0
30MAR26 17.50 P 3.36 3.37 3.36 3.37 -0.58 62 11 18 +11
30MAR26 18.00 P 0.00 0.00 0.00 3.84 -0.58 63 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.31 -0.59 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.79 -0.60 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.28 -0.60 62 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.78 -0.59 66 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.77 -0.60 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.77 -0.60 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.77 -0.60 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.77 -0.60 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.77 -0.60 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.77 -0.60 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.77 -0.60 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.77 -0.60 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.77 -0.60 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.77 -0.60 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.77 -0.60 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.03 56 0 10 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.06 56 0 252 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 -0.10 55 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 -0.13 55 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.33 -0.16 55 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.47 -0.16 56 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.64 -0.19 56 0 77 0
29APR26 13.50 P 0.00 0.00 0.00 0.82 -0.25 55 0 18 0
29APR26 14.00 P 1.08 1.08 1.08 1.04 -0.30 54 2 25 -2
29APR26 14.50 P 0.00 0.00 0.00 1.32 -0.32 54 0 42 0
29APR26 15.00 P 0.00 0.00 0.00 1.60 -0.43 53 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 1.96 -0.43 55 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.32 -0.46 55 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.70 -0.48 55 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.10 -0.51 55 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.52 -0.53 55 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.96 -0.54 55 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.41 -0.55 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.87 -0.56 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.34 -0.57 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.81 -0.59 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.79 -0.59 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.77 -0.60 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.77 -0.60 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.77 -0.60 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.77 -0.60 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.04 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.05 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 -0.08 50 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.22 -0.10 51 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.32 -0.13 51 0 2 0
28MAY26 12.00 P 0.44 0.44 0.44 0.44 -0.16 51 1 1 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.60 -0.15 51 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.75 -0.21 50 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 0.96 -0.24 50 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.19 -0.28 49 0 58 0
28MAY26 14.50 P 0.00 0.00 0.00 1.45 -0.32 49 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 1.75 -0.40 49 0 206 0
28MAY26 15.50 P 0.00 0.00 0.00 2.10 -0.41 50 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.45 -0.43 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.82 -0.46 50 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.21 -0.48 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.62 -0.50 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.04 -0.52 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.48 -0.53 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.93 -0.55 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.39 -0.55 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.85 -0.57 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.81 -0.58 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.78 -0.59 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.77 -0.60 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.07 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.08 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.09 50 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.12 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 -0.15 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 -0.18 50 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 -0.21 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.96 -0.24 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.18 -0.28 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.43 -0.31 50 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 -0.33 50 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.00 -0.37 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 -0.38 50 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.66 -0.42 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.03 -0.43 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.40 -0.46 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.80 -0.47 50 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.20 -0.49 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.62 -0.51 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.05 -0.53 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.50 -0.53 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.95 -0.54 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.87 -0.57 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.83 -0.57 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.79 -0.59 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.78 -0.59 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.77 -0.60 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.77 -0.60 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.77 -0.60 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.77 -0.60 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.77 -0.60 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.77 -0.60 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.77 -0.60 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.09 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.10 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.11 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 -0.11 50 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 -0.16 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.18 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 -0.21 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.23 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.26 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 -0.27 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 -0.30 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.21 -0.32 50 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.51 -0.34 50 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 -0.36 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 -0.38 50 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.49 -0.41 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.86 -0.41 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.23 -0.43 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 -0.45 50 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.01 -0.46 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.41 -0.48 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.83 -0.49 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.25 -0.50 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.12 -0.53 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.02 -0.54 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.94 -0.56 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.88 -0.57 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.84 -0.57 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.80 -0.59 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.78 -0.60 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.77 -0.60 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.77 -0.60 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.11 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.13 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.13 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.15 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.17 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 -0.19 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 -0.21 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 -0.23 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.78 -0.26 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.04 -0.27 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.31 -0.29 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.59 -0.32 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.90 -0.32 50 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 -0.36 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 -0.36 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 -0.37 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.22 -0.41 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 -0.41 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.96 -0.42 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.34 -0.44 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.73 -0.46 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.14 -0.46 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.55 -0.47 50 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.39 -0.49 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.25 -0.51 50 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.14 -0.53 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.05 -0.53 50 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.97 -0.55 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.13 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 -0.13 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 -0.14 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.00 -0.17 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.19 -0.17 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.38 -0.21 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.60 -0.22 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 -0.24 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 -0.26 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.35 -0.26 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 -0.29 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.91 -0.31 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.21 -0.32 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.52 -0.34 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.85 -0.36 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.19 -0.36 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.54 -0.37 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 -0.41 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.26 -0.41 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.64 -0.41 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.02 -0.43 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.40 -0.46 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.81 -0.46 50 0 0 0
TOTAL PUT 83 13,505 +43
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$ 209.80
30MAR26 142.50 C 0.00 0.00 0.00 67.60 -1.80 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.12 -1.81 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 62.66 -1.71 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 60.20 -1.72 60 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 57.76 -1.80 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.33 -1.80 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 52.92 -1.79 60 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 50.53 -1.79 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 48.17 -1.78 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 45.83 -1.77 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 43.53 -1.75 60 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 41.26 -1.74 60 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 39.04 -1.72 60 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 36.86 -1.71 60 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 34.73 -1.68 60 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 32.65 -1.67 60 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 30.63 -1.64 60 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 28.68 -1.61 60 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 26.79 -1.57 60 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 24.97 -1.54 60 0 4 0
30MAR26 192.50 C 0.00 0.00 0.00 23.22 -1.50 60 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 21.54 -1.06 60 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 19.94 -1.42 60 0 0 0
30MAR26 200.00 C 21.00 21.00 21.00 17.87 -1.49 57 1 27 0
30MAR26 205.00 C 13.49 16.60 13.49 15.61 -0.99 60 6 34 +4
30MAR26 210.00 C 13.91 15.31 12.84 13.11 -1.03 60 5 88 -3
30MAR26 215.00 C 11.68 11.89 11.68 11.00 -1.02 61 2 36 -2
30MAR26 220.00 C 10.59 10.61 10.59 9.21 -0.98 61 11 73 -10
30MAR26 225.00 C 8.44 9.75 8.40 7.57 -0.87 61 4 84 0
30MAR26 230.00 C 7.20 7.20 6.45 6.14 -0.76 61 20 146 +4
30MAR26 235.00 C 5.27 5.38 5.27 4.94 -0.66 61 26 141 -10
30MAR26 240.00 C 4.51 5.00 4.51 3.94 -0.57 61 14 359 -6
30MAR26 245.00 C 0.00 0.00 0.00 3.11 -0.49 61 0 360 0
30MAR26 250.00 C 3.07 3.88 3.07 2.45 -0.41 61 16 222 +16
30MAR26 255.00 C 0.00 0.00 0.00 1.91 -0.34 61 0 92 0
30MAR26 260.00 C 1.75 2.25 1.75 1.48 -0.28 61 14 104 0
30MAR26 265.00 C 1.93 1.93 1.93 1.14 -0.23 61 5 84 -5
30MAR26 270.00 C 0.00 0.00 0.00 0.87 -0.19 61 0 48 0
30MAR26 275.00 C 0.00 0.00 0.00 0.64 -0.17 60 0 50 0
30MAR26 280.00 C 1.00 1.00 1.00 0.48 -0.14 60 1 127 -1
30MAR26 285.00 C 0.00 0.00 0.00 0.36 -0.11 60 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.27 -0.08 60 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.20 -0.06 60 0 22 0
30MAR26 300.00 C 0.77 0.78 0.77 0.15 -0.05 60 5 257 +1
29APR26 142.50 C 0.00 0.00 0.00 68.47 -1.79 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 66.12 -1.79 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 63.79 -1.78 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 61.49 -1.77 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 59.21 -1.77 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 56.96 -1.76 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 54.75 -1.75 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 52.57 -1.73 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 50.43 -1.72 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 48.32 -1.71 58 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 46.26 -1.70 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 44.25 -1.67 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 42.25 -1.54 58 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 40.35 -1.64 58 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 38.48 -1.61 58 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 36.65 -1.59 58 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 34.88 -1.57 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 33.16 -1.54 58 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 31.49 -1.52 58 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 29.88 -1.49 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 28.33 -1.45 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 26.82 -1.05 58 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 25.38 -0.85 58 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 23.72 -1.08 57 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 21.36 -0.97 58 0 444 0
29APR26 210.00 C 0.00 0.00 0.00 19.03 -1.03 58 0 203 0
29APR26 215.00 C 0.00 0.00 0.00 16.89 -1.03 58 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 15.02 -1.02 58 0 104 0
29APR26 225.00 C 0.00 0.00 0.00 13.35 -1.02 59 0 279 0
29APR26 230.00 C 0.00 0.00 0.00 11.72 -0.86 59 0 528 0
29APR26 235.00 C 0.00 0.00 0.00 10.24 -0.87 59 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 8.91 -0.81 59 0 180 0
29APR26 245.00 C 8.44 8.44 8.20 7.74 -0.73 59 3 427 0
29APR26 250.00 C 8.00 8.00 8.00 6.70 -0.67 58 1 335 +1
29APR26 255.00 C 0.00 0.00 0.00 5.78 -0.61 58 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 4.98 -0.55 58 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 4.28 -0.50 58 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 3.67 -0.44 58 0 26 0
29APR26 275.00 C 0.00 0.00 0.00 3.14 -0.40 58 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 2.68 -0.35 58 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 2.22 -0.30 58 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 1.89 -0.27 58 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 1.60 -0.24 58 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 1.36 -0.21 58 0 44 0
28MAY26 177.50 C 0.00 0.00 0.00 41.23 -1.38 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.55 -1.27 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.92 -1.26 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 36.30 -1.26 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.68 -1.26 56 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 33.20 -1.13 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 31.77 -1.13 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 30.34 -1.12 56 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 28.90 -1.13 56 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 27.59 -1.01 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 24.96 -0.66 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 22.67 -0.98 56 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 20.56 -0.98 56 0 0 0
28MAY26 220.00 C 17.30 17.30 17.30 18.74 -0.87 56 10 11 +10
28MAY26 225.00 C 0.00 0.00 0.00 17.00 -0.87 56 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 15.52 -0.74 57 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 13.93 -0.58 57 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 12.54 -0.58 57 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 11.15 -0.58 57 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 10.02 -0.45 57 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 8.69 -0.71 56 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 7.67 -0.41 56 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 6.89 -0.33 56 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 6.12 -0.33 56 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 5.39 -0.28 56 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 4.82 -0.25 56 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 4.26 -0.25 56 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 3.73 -0.21 56 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 70.48 -1.72 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.29 -1.72 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 66.21 -1.68 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 64.14 -1.68 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 62.07 -1.67 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.04 -1.63 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 58.10 -1.62 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 56.17 -1.61 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 54.23 -1.62 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 52.36 -1.55 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.58 -1.54 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 48.81 -1.54 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 47.03 -1.54 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 45.30 -1.49 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 43.70 -1.45 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.10 -1.45 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 40.50 -1.45 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.90 -1.45 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.47 -1.33 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.06 -1.33 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.65 -1.33 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 33.24 -1.33 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 31.87 -1.29 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 30.66 -1.20 54 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 28.32 -0.79 54 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 25.84 -1.03 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 23.75 -1.04 54 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 21.94 -0.94 54 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 20.18 -0.95 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 18.63 -0.90 55 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 17.10 -0.96 55 0 161 0
29JUN26 240.00 C 17.20 17.20 17.20 15.63 -0.81 55 30 230 +30
29JUN26 245.00 C 0.00 0.00 0.00 14.28 -0.80 55 0 123 0
29JUN26 250.00 C 0.00 0.00 0.00 12.92 -0.80 55 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 11.44 -0.64 54 0 68 0
29JUN26 260.00 C 11.00 11.00 11.00 10.43 -0.64 54 1 6 +1
29JUN26 265.00 C 0.00 0.00 0.00 9.41 -0.64 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 8.54 -0.51 54 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 7.78 -0.51 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.03 -0.51 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 6.30 -0.48 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 5.76 -0.39 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.21 -0.40 54 0 0 0
29JUN26 300.00 C 6.60 6.60 6.60 4.67 -0.39 54 15 32 +12
29SEP26 142.50 C 0.00 0.00 0.00 74.52 -1.55 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.62 -1.55 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 70.72 -1.55 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 68.83 -1.55 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 66.95 -1.53 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 65.21 -1.46 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 63.48 -1.46 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 61.74 -1.46 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 60.01 -1.46 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 58.28 -1.45 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 56.72 -1.36 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 55.17 -1.35 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 53.61 -1.35 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 51.69 -1.71 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 50.50 -1.35 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 49.05 -1.24 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 47.69 -1.22 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.32 -1.23 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.95 -1.23 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.59 -1.23 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.22 -1.23 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.68 -1.40 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.82 -1.09 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 38.65 -1.09 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 36.10 -1.30 52 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 33.99 -0.84 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 32.02 -0.80 52 0 9 0
29SEP26 220.00 C 29.63 29.63 29.63 30.13 -0.80 52 2 51 +1
29SEP26 225.00 C 0.00 0.00 0.00 28.41 -0.59 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 26.80 -0.64 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 25.25 -0.54 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.85 -0.57 53 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 22.34 -0.54 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.01 -0.69 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 19.15 -1.26 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 17.90 -0.66 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.65 -0.66 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.64 -0.54 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.68 -0.54 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.73 -0.53 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 12.77 -0.53 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 11.92 -0.42 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.21 -0.41 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.50 -0.41 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 78.08 -1.43 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 76.26 -1.39 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 74.56 -1.32 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 72.85 -1.32 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 71.15 -1.32 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 69.45 -1.31 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 67.74 -1.32 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 66.16 -1.19 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 64.63 -1.19 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 63.11 -1.18 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 61.58 -1.19 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 60.06 -1.18 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 58.54 -1.17 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 57.10 -1.09 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 55.77 -1.04 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 54.44 -1.03 51 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 53.10 -1.04 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 51.77 -1.03 51 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.44 -1.03 51 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 49.10 -1.03 51 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.90 -0.90 51 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.77 -0.88 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.63 -0.88 51 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.49 -0.88 51 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 42.21 -0.88 51 0 9 0
30DEC26 210.00 C 39.82 39.82 39.82 40.15 -0.50 51 2 2 +2
30DEC26 215.00 C 0.00 0.00 0.00 38.14 -0.98 51 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 36.35 -0.46 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 34.58 -0.46 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.92 -0.38 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 31.35 -0.82 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.18 -0.48 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 28.66 -0.59 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 27.08 -0.59 52 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 24.95 -0.45 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 23.75 -0.44 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 22.54 -0.44 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 21.34 -0.44 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.13 -0.44 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 19.11 -0.34 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 18.20 -0.32 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 17.28 -0.32 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 16.36 -0.32 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 15.44 -0.32 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 57.55 - 50 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 56.24 - 50 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 54.94 -1.32 50 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 53.73 -1.22 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 52.62 -1.20 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 51.51 -1.20 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.39 -1.20 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.28 -1.20 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 47.06 -1.20 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 44.96 -0.81 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 43.17 -0.60 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 41.29 -0.59 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 39.65 -0.58 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.94 -0.69 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 36.39 -0.62 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 35.20 -0.29 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.86 -0.95 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 32.32 -0.95 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.89 -0.92 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 28.55 -0.78 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 27.39 -0.77 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 26.22 -0.78 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 25.05 -0.78 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 23.89 -0.77 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 22.72 -0.78 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 21.78 -0.64 50 0 15 0
TOTAL CALL 194 8,455 +45
30MAR26 142.50 P 0.00 0.00 0.00 0.05 0.00 60 0 13 0
30MAR26 145.00 P 0.00 0.00 0.00 0.08 +0.01 61 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 +0.01 61 0 4 0
30MAR26 150.00 P 0.50 0.50 0.50 0.15 +0.01 60 1 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.20 +0.01 60 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.27 +0.02 60 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.35 +0.02 60 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.47 +0.04 61 0 24 0
30MAR26 162.50 P 0.00 0.00 0.00 0.59 +0.03 60 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.75 +0.05 60 0 18 0
30MAR26 167.50 P 0.00 0.00 0.00 0.97 +0.05 61 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 1.21 +0.08 61 0 68 0
30MAR26 172.50 P 0.00 0.00 0.00 1.49 +0.08 61 0 2 0
30MAR26 175.00 P 2.70 2.70 2.70 1.81 +0.12 61 5 47 +5
30MAR26 177.50 P 2.10 2.10 2.10 2.20 +0.13 61 3 22 +1
30MAR26 180.00 P 3.55 3.55 2.23 2.54 +0.08 60 9 291 +8
30MAR26 182.50 P 0.00 0.00 0.00 3.07 +0.15 60 0 32 0
30MAR26 185.00 P 3.52 3.62 3.33 3.44 +0.17 59 7 88 0
30MAR26 187.50 P 3.30 4.21 3.30 4.07 +0.17 59 20 175 +16
30MAR26 190.00 P 4.10 4.91 4.10 4.71 +0.16 59 6 214 +1
30MAR26 192.50 P 0.00 0.00 0.00 5.44 +0.21 59 0 139 0
30MAR26 195.00 P 0.00 0.00 0.00 6.25 +0.20 59 0 235 0
30MAR26 197.50 P 6.02 7.49 6.02 7.09 +0.24 59 4 89 -2
30MAR26 200.00 P 0.00 0.00 0.00 8.10 +0.31 59 0 114 0
30MAR26 205.00 P 10.76 10.76 10.76 10.39 +0.43 60 1 72 0
30MAR26 210.00 P 12.85 12.85 12.85 12.94 +0.47 60 2 99 0
30MAR26 215.00 P 14.83 15.81 14.83 15.88 +0.69 61 2 79 0
30MAR26 220.00 P 18.14 18.14 18.14 19.15 +1.10 62 1 94 +1
30MAR26 225.00 P 20.29 21.39 20.29 22.59 +0.73 62 2 38 -2
30MAR26 230.00 P 0.00 0.00 0.00 26.49 +0.98 64 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 30.35 +0.99 64 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 34.50 +1.13 65 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 37.88 +1.31 60 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 42.27 +1.43 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.74 +1.50 60 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 51.33 +1.53 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 56.02 +1.61 60 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 60.76 +1.63 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 65.59 +1.68 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 70.45 +1.71 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 75.35 +1.73 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.28 +1.76 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 85.23 +1.76 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 90.21 +1.79 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.63 +0.02 58 0 34 0
29APR26 145.00 P 0.00 0.00 0.00 0.76 +0.02 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.92 +0.04 58 0 0 0
29APR26 150.00 P 1.11 1.11 1.11 1.12 +0.04 58 1 1 +1
29APR26 152.50 P 0.00 0.00 0.00 1.32 +0.04 58 0 12 0
29APR26 155.00 P 1.83 1.83 1.83 1.58 +0.07 58 20 32 +7
29APR26 157.50 P 0.00 0.00 0.00 1.86 +0.06 58 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 2.21 +0.13 58 0 49 0
29APR26 162.50 P 0.00 0.00 0.00 2.52 +0.10 58 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 3.00 +0.19 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 3.40 +0.19 58 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.83 +0.05 58 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 4.34 +0.10 58 0 189 0
29APR26 175.00 P 4.83 4.86 4.80 4.72 +0.14 57 4 163 +3
29APR26 177.50 P 5.44 5.44 5.41 5.36 +0.09 57 3 31 0
29APR26 180.00 P 6.03 6.13 6.03 6.02 +0.14 57 4 8 +4
29APR26 182.50 P 6.72 6.77 6.72 6.68 +0.13 57 5 20 +5
29APR26 185.00 P 7.15 7.56 7.15 7.45 +0.30 57 3 35 +1
29APR26 187.50 P 0.00 0.00 0.00 8.38 +0.40 57 0 4 0
29APR26 190.00 P 0.00 0.00 0.00 9.20 +0.33 57 0 88 0
29APR26 192.50 P 0.00 0.00 0.00 10.12 +0.35 57 0 18 0
29APR26 195.00 P 9.90 9.90 9.90 11.11 +0.41 57 1 35 0
29APR26 197.50 P 12.30 12.30 12.30 12.15 +0.39 57 2 17 0
29APR26 200.00 P 0.00 0.00 0.00 13.27 +0.30 57 0 272 0
29APR26 205.00 P 0.00 0.00 0.00 15.64 +0.32 57 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 18.33 +0.37 58 1 249 +1
29APR26 215.00 P 0.00 0.00 0.00 21.11 +0.27 57 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 24.22 +0.65 58 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 28.02 +1.05 59 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 31.29 +0.94 59 0 515 0
29APR26 235.00 P 0.00 0.00 0.00 35.44 +1.01 61 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 38.29 +1.24 59 0 34 0
29APR26 245.00 P 0.00 0.00 0.00 42.76 +0.76 61 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 47.29 +1.16 63 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 50.07 +1.27 58 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 54.28 +1.27 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 58.61 +1.38 58 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 63.04 +1.40 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 67.50 +1.42 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 72.10 +1.50 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 76.72 +1.51 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 81.41 +1.58 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 86.16 +1.60 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.92 +1.61 58 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 8.17 +0.43 56 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 9.00 +0.56 56 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 9.86 +0.55 56 0 0 0
28MAY26 185.00 P 12.00 12.00 12.00 10.41 +0.23 55 15 16 +15
28MAY26 187.50 P 0.00 0.00 0.00 11.47 +0.45 55 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 12.45 +0.21 55 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 13.47 +0.19 55 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 14.55 +0.42 55 0 111 0
28MAY26 197.50 P 0.00 0.00 0.00 15.68 +0.45 56 0 14 0
28MAY26 200.00 P 15.35 15.35 15.35 16.90 +0.50 56 6 42 -4
28MAY26 205.00 P 0.00 0.00 0.00 19.43 +0.57 56 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 22.11 +0.49 56 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 24.86 +0.93 56 0 31 0
28MAY26 220.00 P 0.00 0.00 0.00 27.99 +0.67 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 31.28 +0.72 56 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 34.89 +0.86 57 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 38.25 +2.28 57 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 42.27 +1.34 58 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 45.09 +1.26 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 48.98 +1.38 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 52.93 +1.39 56 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 56.90 +1.41 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 61.12 +1.49 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 65.33 +1.49 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 69.60 +1.54 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 74.03 +1.57 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 78.47 +1.58 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 82.95 +1.61 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.46 +0.09 54 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 2.76 +0.10 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.16 +0.13 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.57 +0.13 54 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 3.98 +0.13 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.44 +0.18 54 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 4.98 +0.19 54 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.53 +0.20 54 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 6.08 +0.20 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.69 +0.26 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.39 +0.27 54 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 8.10 +0.27 54 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 8.80 +0.27 54 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 9.56 +0.32 54 0 88 0
29JUN26 177.50 P 0.00 0.00 0.00 10.44 +0.36 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 11.33 +0.37 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 12.21 +0.37 54 0 2 0
29JUN26 185.00 P 15.00 15.00 15.00 12.99 +0.27 54 15 65 +15
29JUN26 187.50 P 0.00 0.00 0.00 13.96 +0.16 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 14.97 +0.34 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 16.05 +0.26 53 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 17.18 +0.38 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 18.36 +0.41 54 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 19.58 +0.43 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 22.16 +0.48 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 24.92 +0.98 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.11 +0.92 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 31.22 +0.68 55 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 34.49 +0.73 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 38.04 +1.04 56 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 41.09 +0.76 55 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 44.10 +1.04 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 47.76 +1.04 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 51.43 +1.04 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 55.32 +1.18 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 59.29 +1.19 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 63.26 +1.19 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 67.38 +1.31 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 71.61 +1.31 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 75.85 +1.32 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 80.14 +1.36 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.58 +1.43 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 89.04 +1.44 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.50 +1.44 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.62 +0.27 52 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 6.19 +0.27 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.76 +0.27 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.33 +0.27 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.92 +0.28 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.65 +0.35 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.38 +0.35 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.12 +0.36 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.85 +0.36 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.60 +0.37 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.51 +0.46 52 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 13.21 +0.25 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.33 +0.46 52 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 15.25 +0.47 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 15.99 +0.29 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 16.98 +0.36 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 18.02 +0.48 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 19.14 +0.32 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.22 +0.32 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 21.30 +0.26 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 22.48 +0.26 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.64 +0.49 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.92 +0.52 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 26.23 +0.52 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 28.94 +0.57 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 31.82 +0.57 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 34.80 +0.47 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.91 +0.64 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 41.14 +0.70 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 44.63 +0.84 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 47.97 +1.47 53 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 51.52 +1.64 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 54.30 +1.03 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 57.99 +1.16 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 61.70 +1.16 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 66.53 +2.27 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 69.18 +1.18 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 74.46 +2.60 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 77.17 +1.30 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 81.20 +1.30 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.24 +1.31 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 89.39 +1.41 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 93.67 +1.42 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 97.95 +1.42 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.30 +0.38 51 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 8.94 +0.43 51 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.69 +0.49 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.44 +0.50 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.19 +0.50 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.94 +0.50 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.69 +0.50 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.57 +0.62 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 14.50 +0.63 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 15.43 +0.63 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 16.36 +0.63 51 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.29 +0.63 51 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 18.23 +0.64 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.27 +0.74 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 20.39 +0.78 51 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 21.51 +0.78 51 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 22.64 +0.78 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.44 +0.46 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 24.51 +0.59 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 25.71 +0.61 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 26.94 +0.64 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 28.20 +0.65 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 29.50 +0.36 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.67 +0.22 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.47 +0.61 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 36.49 +0.76 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 39.55 +0.94 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.58 +0.91 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.79 +0.95 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 49.23 +1.12 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 52.28 +1.25 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.69 +1.25 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 59.11 +1.26 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.55 +1.27 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.17 +1.37 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 69.92 +1.38 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.68 +1.39 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.45 +1.40 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 81.23 +1.41 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 85.20 +1.50 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 89.25 +1.51 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 93.31 +1.51 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 97.37 +1.51 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 101.46 +1.53 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.05 - 50 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 26.94 - 49 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 28.16 +0.45 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.43 +0.48 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.70 +0.97 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.95 +0.53 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.35 +0.61 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.70 +0.57 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.17 +0.88 49 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.06 +0.89 49 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.25 +0.45 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 46.37 +0.47 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 49.58 +0.48 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.74 +0.36 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.00 +0.90 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 59.44 +0.91 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 62.88 +0.92 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.33 +0.92 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 69.80 +0.93 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 73.43 +1.06 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 77.20 +1.06 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 80.98 +1.07 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 84.77 +1.07 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 88.57 +1.07 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 92.40 +1.09 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 96.43 +1.20 50 0 0 0
TOTAL PUT 143 8,484 +76
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$ 40.12
30MAR26 10.00 C 0.00 0.00 0.00 30.51 -0.65 338 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.64 -0.74 168 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.55 -0.33 322 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.64 -1.02 140 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.56 -0.32 303 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.85 -0.53 255 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 27.56 -0.49 284 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.86 -0.88 241 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 26.51 -0.76 259 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.64 -1.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.15 -0.74 132 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 25.08 -0.65 245 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.53 -0.37 232 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.65 -0.74 112 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 23.15 -0.74 104 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.73 -0.66 158 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 22.15 -0.94 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.68 -0.71 129 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 21.39 -0.84 174 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 21.04 -0.73 188 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.57 -0.76 185 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 19.16 -1.04 89 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 18.55 -0.35 161 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 17.19 -1.20 96 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 16.17 -1.09 77 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 15.51 -0.41 128 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 14.20 -0.98 78 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 13.21 -0.70 74 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 12.47 -0.56 99 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.18 -0.74 52 0 4 0
30MAR26 30.00 C 10.19 10.19 10.19 10.19 -0.74 50 1 22 0
30MAR26 31.00 C 0.00 0.00 0.00 9.49 -0.46 77 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 8.23 -0.72 48 0 139 0
30MAR26 33.00 C 0.00 0.00 0.00 7.54 -0.33 65 0 294 0
30MAR26 34.00 C 0.00 0.00 0.00 6.23 -0.68 36 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 5.65 -0.65 55 0 922 0
30MAR26 36.00 C 0.00 0.00 0.00 4.90 -0.65 56 0 267 0
30MAR26 37.00 C 0.00 0.00 0.00 4.13 -0.63 55 0 109 0
30MAR26 38.00 C 3.13 3.34 3.13 3.44 -0.48 54 29 1,067 +1
30MAR26 39.00 C 2.58 2.91 2.58 2.76 -0.54 52 93 485 +20
30MAR26 40.00 C 1.90 2.43 1.90 2.22 -0.49 51 317 596 +128
30MAR26 41.00 C 1.50 1.98 1.50 1.76 -0.42 51 146 1,279 -7
30MAR26 42.00 C 1.28 1.52 1.18 1.42 -0.32 52 255 1,648 -103
30MAR26 43.00 C 0.93 1.22 0.93 1.10 -0.29 52 196 910 +107
30MAR26 44.00 C 0.82 0.95 0.79 0.84 -0.27 52 48 594 +25
30MAR26 45.00 C 0.55 0.72 0.52 0.63 -0.22 52 95 2,904 -17
30MAR26 46.00 C 0.43 0.52 0.40 0.47 -0.18 52 158 865 -49
30MAR26 47.00 C 0.34 0.42 0.34 0.35 -0.14 52 157 545 -80
30MAR26 48.00 C 0.27 0.32 0.26 0.25 -0.12 52 33 580 +20
30MAR26 49.00 C 0.22 0.24 0.22 0.18 -0.09 52 64 302 +63
30MAR26 50.00 C 0.15 0.18 0.14 0.13 -0.07 52 153 1,144 +114
30MAR26 52.50 C 0.08 0.10 0.07 0.05 -0.04 51 189 1,081 +92
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 1,162 0
30MAR26 57.50 C 0.04 0.04 0.04 0.01 -0.01 53 100 616 +66
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 287 0
30MAR26 62.50 C 0.02 0.02 0.02 0.01 0.00 64 1 162 +1
29APR26 25.00 C 0.00 0.00 0.00 15.51 -0.81 82 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.31 -0.87 60 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 13.36 -0.83 60 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 12.54 -0.89 67 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 11.46 -0.73 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.72 -0.76 64 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 9.81 -0.61 61 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 8.91 -0.47 59 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.05 -0.57 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.08 -0.67 52 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 6.43 -0.47 54 0 29 0
29APR26 36.00 C 0.00 0.00 0.00 5.57 -0.65 51 0 269 0
29APR26 37.00 C 0.00 0.00 0.00 4.92 -0.69 51 0 323 0
29APR26 38.00 C 0.00 0.00 0.00 4.43 -0.41 53 0 578 0
29APR26 39.00 C 3.74 3.93 3.72 3.83 -0.47 52 119 348 -7
29APR26 40.00 C 2.92 3.49 2.92 3.32 -0.43 51 116 1,099 -24
29APR26 41.00 C 2.78 2.97 2.72 2.80 -0.45 50 94 387 +50
29APR26 42.00 C 2.23 2.48 2.23 2.47 -0.36 51 33 414 +3
29APR26 43.00 C 2.00 2.20 1.99 2.11 -0.34 51 30 305 +7
29APR26 44.00 C 1.60 1.72 1.60 1.79 -0.29 51 23 377 +4
29APR26 45.00 C 1.30 1.52 1.30 1.52 -0.27 51 26 643 -15
29APR26 46.00 C 1.24 1.24 1.24 1.27 -0.27 51 14 351 0
29APR26 47.00 C 1.05 1.07 1.05 1.07 -0.23 51 13 1,251 -3
29APR26 48.00 C 0.80 0.93 0.80 0.89 -0.20 51 5 238 +1
29APR26 49.00 C 0.00 0.00 0.00 0.74 -0.17 51 0 308 0
29APR26 50.00 C 0.56 0.56 0.56 0.61 -0.15 51 1 298 +1
29APR26 52.50 C 0.39 0.39 0.39 0.37 -0.11 51 1 309 +1
29APR26 55.00 C 0.00 0.00 0.00 0.22 -0.07 51 1 113 +1
29APR26 57.50 C 0.19 0.19 0.19 0.13 -0.05 51 1 847 0
29APR26 60.00 C 0.12 0.12 0.12 0.08 -0.03 51 11 421 -9
29APR26 62.50 C 0.08 0.09 0.08 0.05 -0.01 52 14 283 -14
28MAY26 25.00 C 0.00 0.00 0.00 15.60 -0.72 71 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.47 -0.71 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.52 -0.67 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.54 -0.89 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.46 -0.92 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.79 -0.90 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.81 -0.67 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.25 -0.44 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.44 -0.54 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.60 -0.23 52 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.95 -0.46 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.90 -0.88 47 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 5.50 -0.53 50 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.02 -0.45 51 0 51 0
28MAY26 39.00 C 4.28 4.37 4.28 4.49 -0.44 51 16 56 0
28MAY26 40.00 C 3.70 4.06 3.70 4.00 -0.40 51 29 100 +27
28MAY26 41.00 C 3.38 3.38 3.38 3.55 -0.37 51 2 149 +2
28MAY26 42.00 C 0.00 0.00 0.00 3.13 -0.36 51 0 73 0
28MAY26 43.00 C 0.00 0.00 0.00 2.76 -0.35 51 0 548 0
28MAY26 44.00 C 2.47 2.47 2.47 2.42 -0.33 51 12 196 -7
28MAY26 45.00 C 2.04 2.04 2.04 2.12 -0.30 50 1 220 0
28MAY26 46.00 C 1.83 1.84 1.83 1.84 -0.29 50 2 269 +1
28MAY26 47.00 C 0.00 0.00 0.00 1.62 -0.23 50 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 1.39 -0.24 50 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 1.22 -0.19 50 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 1.05 -0.18 50 0 101 0
28MAY26 52.50 C 0.00 0.00 0.00 0.72 -0.14 50 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.49 -0.10 50 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.33 -0.08 50 0 59 0
28MAY26 60.00 C 0.00 0.00 0.00 0.22 -0.05 50 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.15 -0.03 50 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 27.56 -0.49 135 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 26.86 -0.88 113 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 26.51 -0.76 123 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.70 -1.04 67 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 25.57 -0.37 119 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.08 -0.65 116 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 24.53 -0.41 109 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.69 -0.79 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 23.42 -0.53 95 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.73 -0.72 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.56 -0.53 98 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.79 -0.62 73 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 21.55 -0.68 91 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 21.05 -0.72 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.57 -0.76 86 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 19.36 -1.08 67 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 18.55 -0.65 75 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 17.36 -1.03 58 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 16.61 -0.65 68 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.60 -0.72 62 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 14.82 -0.36 66 0 32 0
29JUN26 27.00 C 13.38 13.55 13.38 13.52 -0.67 51 33 103 0
29JUN26 28.00 C 12.94 12.94 12.94 12.70 -0.73 53 3 66 -3
29JUN26 29.00 C 0.00 0.00 0.00 12.05 -0.36 58 0 17 0
29JUN26 30.00 C 10.95 10.95 10.95 10.79 -0.93 47 3 551 0
29JUN26 31.00 C 10.34 10.34 10.34 10.25 -0.70 53 3 539 0
29JUN26 32.00 C 0.00 0.00 0.00 9.37 -0.61 51 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 8.56 -0.45 49 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 8.00 -0.41 51 0 80 0
29JUN26 35.00 C 7.20 7.20 7.20 6.95 -0.98 46 2 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.62 -0.33 50 0 28 0
29JUN26 37.00 C 0.00 0.00 0.00 6.04 -0.45 50 0 40 0
29JUN26 38.00 C 5.30 5.50 5.10 5.52 -0.42 50 14 368 +2
29JUN26 39.00 C 0.00 0.00 0.00 4.99 -0.42 50 0 172 0
29JUN26 40.00 C 0.00 0.00 0.00 4.52 -0.37 50 0 883 0
29JUN26 41.00 C 4.21 4.21 4.21 4.10 -0.36 50 15 135 0
29JUN26 42.00 C 0.00 0.00 0.00 3.68 -0.36 50 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 3.33 -0.33 50 0 273 0
29JUN26 44.00 C 3.07 3.07 2.96 2.98 -0.33 50 28 374 +28
29JUN26 45.00 C 2.67 2.67 2.67 2.67 -0.30 50 15 395 -12
29JUN26 46.00 C 0.00 0.00 0.00 2.39 -0.28 49 0 230 0
29JUN26 47.00 C 0.00 0.00 0.00 2.12 -0.27 49 0 38 0
29JUN26 48.00 C 0.00 0.00 0.00 1.90 -0.23 49 0 53 0
29JUN26 49.00 C 1.87 1.87 1.87 1.69 -0.22 49 1 55 +1
29JUN26 50.00 C 1.60 1.60 1.60 1.50 -0.20 49 1 187 0
29JUN26 52.50 C 0.00 0.00 0.00 1.10 -0.17 49 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.81 -0.14 49 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.60 -0.10 49 0 105 0
29JUN26 60.00 C 0.00 0.00 0.00 0.44 -0.07 49 0 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.31 -0.06 49 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 22.56 -0.53 74 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 21.79 -0.90 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.55 -0.68 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.05 -0.72 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.57 -0.76 65 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 19.38 -1.06 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.61 -0.88 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.55 -0.84 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.69 -0.96 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.85 -0.47 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.82 -0.77 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.18 -0.76 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.18 -0.62 48 0 35 0
29SEP26 29.00 C 12.75 12.75 12.75 12.43 -0.90 49 3 53 0
29SEP26 30.00 C 0.00 0.00 0.00 11.94 -0.38 52 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 11.04 -0.35 49 0 13 0
29SEP26 32.00 C 10.52 10.52 10.34 10.31 -0.59 49 9 50 +3
29SEP26 33.00 C 0.00 0.00 0.00 9.66 -0.67 48 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 9.22 -0.29 50 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 8.12 -0.83 45 3 563 -3
29SEP26 36.00 C 0.00 0.00 0.00 7.71 -0.78 47 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 7.48 -0.31 50 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 6.88 -0.15 48 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 6.39 -0.37 48 3 90 +2
29SEP26 40.00 C 0.00 0.00 0.00 5.95 -0.35 48 0 104 0
29SEP26 41.00 C 0.00 0.00 0.00 5.53 -0.34 48 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 5.15 -0.31 48 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 4.82 -0.27 49 0 93 0
29SEP26 44.00 C 4.20 4.20 4.20 4.47 -0.33 49 1 148 0
29SEP26 45.00 C 0.00 0.00 0.00 4.15 -0.28 49 0 183 0
29SEP26 46.00 C 0.00 0.00 0.00 3.82 -0.34 49 0 138 0
29SEP26 47.00 C 3.29 3.29 3.29 3.55 -0.25 49 15 120 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.29 -0.26 48 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 3.02 -0.28 48 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 2.79 -0.26 48 0 37 0
29SEP26 52.50 C 0.00 0.00 0.00 2.29 -0.23 48 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 1.88 -0.18 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.51 -0.17 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.24 -0.14 48 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 1.01 -0.10 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 19.02 -0.62 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.83 -0.83 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.07 -0.61 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.54 -0.37 54 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 15.75 -0.25 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.71 -0.51 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.94 -0.80 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.20 -0.75 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.51 -0.58 48 0 53 0
30DEC26 31.00 C 0.00 0.00 0.00 11.51 -0.89 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.50 -0.41 50 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 10.64 -0.65 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 10.27 -0.22 50 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.51 -0.32 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 8.62 -0.79 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.37 -0.49 47 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.89 -0.49 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 7.49 -0.51 47 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 7.11 -0.35 48 0 55 0
30DEC26 41.00 C 6.65 6.65 6.65 6.71 -0.33 48 15 32 +13
30DEC26 42.00 C 0.00 0.00 0.00 6.33 -0.31 48 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 5.97 -0.30 48 0 817 0
30DEC26 44.00 C 0.00 0.00 0.00 5.64 -0.28 48 0 384 0
30DEC26 45.00 C 0.00 0.00 0.00 5.32 -0.27 48 0 796 0
30DEC26 46.00 C 5.08 5.08 5.08 5.01 -0.27 48 2 137 -2
30DEC26 47.00 C 0.00 0.00 0.00 4.72 -0.26 48 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 4.45 -0.25 48 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 4.20 -0.27 48 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 3.94 -0.27 48 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 3.37 -0.21 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 2.88 -0.21 48 0 52 0
30DEC26 57.50 C 2.56 2.56 2.56 2.46 -0.17 48 1 16 +1
30DEC26 60.00 C 0.00 0.00 0.00 2.10 -0.17 48 0 50 0
30DEC26 62.50 C 2.00 2.00 2.00 1.80 -0.12 48 1 61 0
30MAR27 32.00 C 11.80 11.80 11.80 11.97 - 47 2 2 -
30MAR27 33.00 C 0.00 0.00 0.00 11.60 -0.25 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.11 -0.41 49 0 0 0
30MAR27 35.00 C 10.50 10.50 10.50 10.46 -0.38 48 1 1 +1
30MAR27 36.00 C 0.00 0.00 0.00 9.76 -0.43 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.44 -0.13 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.02 -0.27 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.60 -0.24 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.92 -0.43 46 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.69 -0.32 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.31 -0.31 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.96 -0.34 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.59 -0.36 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 6.27 -0.31 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.97 -0.30 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 5.69 -0.28 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.41 -0.28 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.15 -0.27 48 0 0 0
30MAR27 50.00 C 5.02 5.02 5.02 4.90 -0.19 47 1 0 -1
30MAR27 52.50 C 0.00 0.00 0.00 4.29 -0.23 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.77 -0.22 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.30 -0.21 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.90 -0.16 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.55 -0.17 47 0 4 0
TOTAL CALL 2,774 45,969 +445
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 180 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 174 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 169 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 158 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 115 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 90 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 522 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 2,462 0
30MAR26 31.00 P 0.10 0.10 0.06 0.05 +0.01 52 11 637 +11
30MAR26 32.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 1,044 0
30MAR26 33.00 P 0.28 0.28 0.17 0.15 +0.03 52 6 709 0
30MAR26 34.00 P 0.46 0.46 0.29 0.25 +0.05 52 86 1,272 +49
30MAR26 35.00 P 0.56 0.57 0.40 0.39 +0.06 52 112 1,354 +53
30MAR26 36.00 P 0.77 0.80 0.54 0.59 +0.09 52 60 1,420 +23
30MAR26 37.00 P 1.04 1.11 0.74 0.84 +0.12 52 113 1,286 +4
30MAR26 38.00 P 1.39 1.43 1.08 1.15 +0.15 51 121 1,861 +66
30MAR26 39.00 P 1.90 1.90 1.39 1.55 +0.20 51 82 1,516 +43
30MAR26 40.00 P 2.18 2.45 1.81 2.02 +0.30 51 152 1,793 +58
30MAR26 41.00 P 2.72 2.78 2.38 2.56 +0.31 51 572 2,048 +387
30MAR26 42.00 P 3.21 3.28 2.89 3.22 +0.43 52 490 1,129 +367
30MAR26 43.00 P 4.02 4.02 3.98 3.84 +0.38 50 16 1,145 0
30MAR26 44.00 P 4.77 4.90 4.40 4.59 +0.43 50 63 1,501 -59
30MAR26 45.00 P 5.97 5.97 5.25 5.53 +0.55 54 641 590 -451
30MAR26 46.00 P 6.18 6.45 6.18 6.27 +0.47 51 214 861 -37
30MAR26 47.00 P 7.77 7.77 7.77 7.14 +0.55 51 1 323 0
30MAR26 48.00 P 0.00 0.00 0.00 8.08 +0.55 52 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 9.00 +0.76 51 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 10.01 +0.73 56 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 12.39 +0.69 50 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 14.88 +0.71 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.39 +0.69 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.88 +0.57 0 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 22.38 +0.74 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 52 0 60 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 0.00 51 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 0.00 51 0 621 0
29APR26 28.00 P 0.15 0.15 0.15 0.08 +0.01 50 5 838 +5
29APR26 29.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 844 0
29APR26 30.00 P 0.29 0.29 0.27 0.20 +0.03 51 36 1,798 +6
29APR26 31.00 P 0.42 0.42 0.42 0.30 +0.05 51 2 285 +2
29APR26 32.00 P 0.56 0.56 0.56 0.42 +0.05 51 10 377 -10
29APR26 33.00 P 0.00 0.00 0.00 0.58 +0.06 51 0 202 0
29APR26 34.00 P 0.70 0.70 0.70 0.79 +0.09 51 1 380 +1
29APR26 35.00 P 1.12 1.13 1.12 1.05 +0.13 51 6 729 +3
29APR26 36.00 P 1.38 1.41 1.32 1.33 +0.14 51 57 525 -29
29APR26 37.00 P 1.78 1.78 1.69 1.64 +0.13 50 73 1,259 -7
29APR26 38.00 P 2.29 2.34 2.05 2.00 +0.12 49 90 827 -3
29APR26 39.00 P 2.55 2.55 2.44 2.43 +0.19 49 102 669 +46
29APR26 40.00 P 3.08 3.33 2.92 2.92 +0.24 49 57 1,148 +16
29APR26 41.00 P 3.47 3.55 3.47 3.47 +0.27 49 190 724 +77
29APR26 42.00 P 4.09 4.16 3.97 4.08 +0.32 49 60 634 +15
29APR26 43.00 P 0.00 0.00 0.00 4.65 +0.26 48 0 375 0
29APR26 44.00 P 0.00 0.00 0.00 5.51 +0.43 51 0 921 0
29APR26 45.00 P 0.00 0.00 0.00 6.17 +0.43 50 0 361 0
29APR26 46.00 P 0.00 0.00 0.00 7.04 +0.52 52 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 7.75 +0.56 50 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 8.60 +0.45 50 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 9.48 +0.49 51 0 15 0
29APR26 50.00 P 10.36 10.36 10.36 10.05 +0.29 41 2 2 +2
29APR26 52.50 P 0.00 0.00 0.00 12.61 +0.62 50 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.19 +0.89 60 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 17.39 +0.35 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.88 +0.57 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.38 +0.74 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 405 0
28MAY26 27.00 P 0.26 0.28 0.22 0.17 +0.03 50 18 819 +3
28MAY26 28.00 P 0.00 0.00 0.00 0.25 +0.04 50 0 1,420 0
28MAY26 29.00 P 0.44 0.44 0.44 0.35 +0.06 50 1 413 +1
28MAY26 30.00 P 0.59 0.59 0.56 0.47 +0.06 50 11 207 +11
28MAY26 31.00 P 0.00 0.00 0.00 0.63 +0.07 50 0 133 0
28MAY26 32.00 P 0.95 0.95 0.95 0.83 +0.10 50 5 21 -5
28MAY26 33.00 P 1.15 1.15 1.00 1.06 +0.12 50 6 108 +6
28MAY26 34.00 P 0.00 0.00 0.00 1.33 +0.13 50 0 138 0
28MAY26 35.00 P 1.57 1.57 1.57 1.59 +0.11 49 1 169 +1
28MAY26 36.00 P 2.04 2.04 1.93 1.91 +0.12 49 14 150 +1
28MAY26 37.00 P 0.00 0.00 0.00 2.29 +0.19 49 0 116 0
28MAY26 38.00 P 2.81 2.81 2.70 2.71 +0.21 49 6 314 -5
28MAY26 39.00 P 0.00 0.00 0.00 3.19 +0.28 48 0 229 0
28MAY26 40.00 P 0.00 0.00 0.00 3.69 +0.26 48 0 142 0
28MAY26 41.00 P 0.00 0.00 0.00 4.24 +0.28 48 0 128 0
28MAY26 42.00 P 0.00 0.00 0.00 4.84 +0.31 48 0 184 0
28MAY26 43.00 P 0.00 0.00 0.00 5.49 +0.39 48 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 6.11 +0.36 47 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 6.81 +0.34 47 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 7.58 +0.39 47 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 8.27 +0.33 46 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 9.03 +0.50 45 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 9.95 +0.59 46 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 10.65 +0.55 43 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.77 +0.57 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.19 +0.60 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.56 +0.31 40 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 19.94 +0.63 30 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 22.56 +0.84 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 50 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 945 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 +0.04 49 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 +0.04 49 0 258 0
29JUN26 28.00 P 0.00 0.00 0.00 0.43 +0.06 49 0 94 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 +0.08 49 0 243 0
29JUN26 30.00 P 0.00 0.00 0.00 0.73 +0.08 49 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.95 +0.12 49 0 333 0
29JUN26 32.00 P 0.00 0.00 0.00 1.17 +0.12 49 0 437 0
29JUN26 33.00 P 0.00 0.00 0.00 1.43 +0.12 49 0 519 0
29JUN26 34.00 P 0.00 0.00 0.00 1.71 +0.12 49 0 516 0
29JUN26 35.00 P 2.08 2.08 2.06 2.06 +0.16 49 17 327 +2
29JUN26 36.00 P 0.00 0.00 0.00 2.38 +0.18 48 0 390 0
29JUN26 37.00 P 0.00 0.00 0.00 2.78 +0.16 48 0 1,900 0
29JUN26 38.00 P 3.27 3.27 3.10 3.23 +0.23 48 10 1,793 0
29JUN26 39.00 P 0.00 0.00 0.00 3.70 +0.23 47 0 581 0
29JUN26 40.00 P 4.57 4.57 4.57 4.23 +0.26 47 15 376 0
29JUN26 41.00 P 0.00 0.00 0.00 4.79 +0.30 47 0 147 0
29JUN26 42.00 P 5.47 5.47 5.47 5.47 +0.41 48 15 839 -15
29JUN26 43.00 P 0.00 0.00 0.00 6.08 +0.39 48 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 6.70 +0.37 47 0 104 0
29JUN26 45.00 P 0.00 0.00 0.00 7.40 +0.40 47 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 8.15 +0.37 47 0 90 0
29JUN26 47.00 P 0.00 0.00 0.00 8.97 +0.61 48 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 9.82 +0.61 49 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 10.24 +0.22 44 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 11.04 +0.23 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 13.27 +0.75 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.42 +0.38 43 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 17.64 +0.39 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.98 +0.07 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.56 +0.42 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 45 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 +0.03 48 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 +0.05 48 0 166 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 +0.07 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.82 +0.07 48 0 41 0
29SEP26 28.00 P 1.06 1.06 1.05 1.01 +0.09 48 25 232 +25
29SEP26 29.00 P 0.00 0.00 0.00 1.24 +0.10 48 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.49 +0.12 48 0 1,098 0
29SEP26 31.00 P 1.88 1.88 1.88 1.78 +0.14 48 1 1,354 +1
29SEP26 32.00 P 2.00 2.00 2.00 2.08 +0.14 48 1 78 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.41 +0.15 48 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.77 +0.16 48 0 65 0
29SEP26 35.00 P 3.30 3.30 3.30 3.22 +0.25 48 3 1,027 0
29SEP26 36.00 P 3.65 3.65 3.65 3.55 +0.18 47 2 69 0
29SEP26 37.00 P 0.00 0.00 0.00 4.02 +0.23 48 0 656 0
29SEP26 38.00 P 0.00 0.00 0.00 4.40 +0.15 46 0 131 0
29SEP26 39.00 P 0.00 0.00 0.00 4.91 +0.17 46 0 159 0
29SEP26 40.00 P 0.00 0.00 0.00 5.56 +0.31 47 0 187 0
29SEP26 41.00 P 5.92 5.92 5.92 6.14 +0.33 47 1 238 +1
29SEP26 42.00 P 0.00 0.00 0.00 6.74 +0.36 47 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 7.35 +0.36 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.99 +0.36 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.71 +0.42 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.66 +0.58 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.10 +0.24 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 11.10 +0.49 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.68 +0.30 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.40 +0.33 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.35 +0.21 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.44 +0.42 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.75 +0.51 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.00 +0.65 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.04 +0.25 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.06 48 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.08 48 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 +0.08 48 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 +0.12 48 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.33 +0.12 48 0 4 0
30DEC26 28.00 P 1.53 1.53 1.53 1.56 +0.11 48 1 51 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.86 +0.16 48 0 89 0
30DEC26 30.00 P 2.25 2.25 2.25 2.13 +0.13 47 1 101 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.46 +0.16 48 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 2.73 +0.09 47 0 21 0
30DEC26 33.00 P 0.00 0.00 0.00 3.18 +0.19 47 0 197 0
30DEC26 34.00 P 0.00 0.00 0.00 3.57 +0.21 47 0 14 0
30DEC26 35.00 P 4.00 4.01 4.00 3.97 +0.21 47 17 813 +16
30DEC26 36.00 P 0.00 0.00 0.00 4.43 +0.24 47 0 30 0
30DEC26 37.00 P 4.94 4.94 4.94 4.88 +0.24 47 1 20 +1
30DEC26 38.00 P 0.00 0.00 0.00 5.39 +0.26 47 0 1,314 0
30DEC26 39.00 P 5.86 5.86 5.86 5.92 +0.28 47 15 86 +15
30DEC26 40.00 P 0.00 0.00 0.00 6.49 +0.31 47 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 7.06 +0.32 47 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 7.67 +0.33 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.30 +0.35 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 8.96 +0.37 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.75 +0.35 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.26 +0.10 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.35 +0.92 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.85 +0.84 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.55 +0.58 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 13.64 +0.98 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.19 +0.31 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 17.06 +0.26 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.46 +0.81 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.64 +0.94 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.89 +1.00 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 - 47 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 3.79 +0.23 47 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 4.20 +0.24 46 0 7 0
30MAR27 35.00 P 0.00 0.00 0.00 4.63 +0.25 46 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 5.10 +0.28 46 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 5.55 +0.26 46 0 10 0
30MAR27 38.00 P 0.00 0.00 0.00 6.07 +0.28 46 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 6.61 +0.27 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.21 +0.35 46 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 7.77 +0.30 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.41 +0.35 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.05 +0.37 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.70 +0.38 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.52 +0.68 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.23 +0.56 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.76 +0.52 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.54 +0.42 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.24 +0.41 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.17 +0.63 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.73 +0.15 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.92 +0.66 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.98 +0.40 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.15 +0.98 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.27 +0.59 48 0 0 0
TOTAL PUT 3,618 81,592 +700
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$ 9.82
30MAR26 7.25 C 0.00 0.00 0.00 2.64 +0.40 81 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.40 +0.40 77 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.16 +0.45 72 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.91 +0.42 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.63 +0.35 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.41 +0.32 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.20 +0.29 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.01 +0.24 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.83 +0.21 49 0 0 0
30MAR26 9.50 C 0.54 0.61 0.54 0.70 +0.20 52 2 1 +1
30MAR26 9.75 C 0.35 0.53 0.35 0.56 +0.17 51 2 16 +1
30MAR26 10.00 C 0.38 0.38 0.38 0.44 +0.14 51 6 231 +6
30MAR26 10.50 C 0.18 0.28 0.18 0.26 +0.09 50 3 30 0
30MAR26 11.00 C 0.12 0.17 0.12 0.15 +0.05 51 5 17 0
30MAR26 11.50 C 0.06 0.06 0.06 0.08 +0.03 51 20 109 +5
30MAR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 139 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 51 0 64 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 197 0
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 57 35 141 -35
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.68 +0.37 60 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.45 +0.37 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.24 +0.37 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.01 +0.35 55 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.75 +0.29 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.56 +0.28 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.42 +0.34 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.24 +0.28 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.05 +0.23 48 0 15 0
29APR26 9.50 C 0.00 0.00 0.00 0.93 +0.23 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.80 +0.21 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.68 +0.18 49 0 0 0
29APR26 10.50 C 0.42 0.42 0.42 0.47 +0.13 48 2 24 0
29APR26 11.00 C 0.00 0.00 0.00 0.33 +0.10 48 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 0.23 +0.08 48 0 47 0
29APR26 12.00 C 0.14 0.14 0.14 0.16 +0.06 49 15 91 +15
29APR26 12.50 C 0.09 0.09 0.09 0.10 +0.03 48 20 115 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 156 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.76 +0.39 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.53 +0.38 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.31 +0.36 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.10 +0.35 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.90 +0.33 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.71 +0.32 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.53 +0.30 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.36 +0.27 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.21 +0.26 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.07 +0.24 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.93 +0.21 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.82 +0.19 46 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.61 +0.15 46 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.46 +0.12 46 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.34 +0.10 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.24 +0.07 45 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.17 +0.05 45 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 18 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.50 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 0.01 0.00 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.76 +0.38 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.53 +0.37 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 +0.35 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.10 +0.34 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.90 +0.33 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.71 +0.31 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 +0.28 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 +0.26 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.21 +0.24 44 0 60 0
29JUN26 9.50 C 0.91 0.92 0.91 1.07 +0.23 44 30 75 +30
29JUN26 9.75 C 0.00 0.00 0.00 0.94 +0.20 44 0 105 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 +0.18 43 0 260 0
29JUN26 10.50 C 0.00 0.00 0.00 0.62 +0.14 43 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.47 +0.12 43 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.34 +0.09 43 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 +0.07 43 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 +0.05 43 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 2.80 +0.38 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.58 +0.36 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 +0.34 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.18 +0.34 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.99 +0.32 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.81 +0.29 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 +0.28 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 +0.26 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.25 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 +0.22 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.11 +0.21 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 +0.20 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 +0.17 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 +0.13 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.54 +0.12 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 +0.10 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 +0.08 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 +0.07 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.05 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.05 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.03 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.86 +0.36 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.66 +0.35 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.47 +0.33 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.29 +0.32 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.13 +0.31 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.97 +0.29 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.83 +0.28 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 +0.26 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 +0.25 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 +0.23 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 +0.21 46 0 15 0
30DEC26 10.00 C 1.24 1.42 1.24 1.25 +0.21 46 30 45 +30
30DEC26 10.50 C 1.07 1.23 1.07 1.07 +0.18 46 30 75 +30
30DEC26 11.00 C 0.00 0.00 0.00 0.92 +0.17 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.79 +0.14 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 +0.13 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.11 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.10 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 +0.08 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 +0.08 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.07 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.05 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.06 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.05 45 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.95 +0.36 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.76 +0.34 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.60 +0.34 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.43 +0.31 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.28 +0.30 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.15 +0.30 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.02 +0.28 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.89 +0.26 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.78 +0.26 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.68 +0.26 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 +0.23 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.48 +0.22 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.31 +0.21 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 +0.18 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 +0.17 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 +0.15 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 +0.15 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 +0.13 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 +0.12 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 +0.11 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.09 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 +0.09 46 0 0 0
TOTAL CALL 200 5,020 +83
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.04 51 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.06 51 0 100 0
30MAR26 8.50 P 0.12 0.12 0.12 0.08 -0.09 51 1 52 -1
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.12 50 0 159 0
30MAR26 9.00 P 0.22 0.22 0.22 0.18 -0.13 50 5 209 -5
30MAR26 9.25 P 0.00 0.00 0.00 0.26 -0.16 51 0 46 0
30MAR26 9.50 P 0.43 0.43 0.43 0.35 -0.19 50 1 74 +1
30MAR26 9.75 P 0.67 0.67 0.45 0.46 -0.22 50 13 118 +13
30MAR26 10.00 P 0.64 0.64 0.64 0.60 -0.27 50 1 221 0
30MAR26 10.50 P 0.00 0.00 0.00 0.91 -0.37 49 0 130 0
30MAR26 11.00 P 1.39 1.39 1.39 1.31 -0.36 50 1 271 0
30MAR26 11.50 P 2.02 2.02 1.92 1.74 -0.36 50 2 176 0
30MAR26 12.00 P 0.00 0.00 0.00 2.19 -0.41 44 0 223 0
30MAR26 12.50 P 0.00 0.00 0.00 2.69 -0.46 51 0 41 0
30MAR26 13.00 P 0.00 0.00 0.00 3.18 -0.41 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 3.68 -0.41 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.18 -0.41 0 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 4.68 -0.41 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.18 -0.41 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.68 -0.41 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.18 -0.41 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.68 -0.41 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.18 -0.41 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.68 -0.41 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.18 -0.41 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.68 -0.41 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.18 -0.41 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.68 -0.41 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.18 -0.41 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.18 -0.41 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.18 -0.41 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.18 -0.41 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.18 -0.41 0 0 0 0
29APR26 7.25 P 0.06 0.06 0.06 0.04 -0.02 50 20 20 +20
29APR26 7.50 P 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 -0.05 49 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 -0.06 48 0 30 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.08 49 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.21 -0.10 48 0 47 0
29APR26 8.75 P 0.00 0.00 0.00 0.28 -0.11 49 0 38 0
29APR26 9.00 P 0.48 0.48 0.42 0.35 -0.13 48 4 2 +2
29APR26 9.25 P 0.00 0.00 0.00 0.45 -0.14 48 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 0.54 -0.18 47 0 16 0
29APR26 9.75 P 0.68 0.68 0.68 0.66 -0.19 47 2 33 0
29APR26 10.00 P 0.00 0.00 0.00 0.79 -0.22 46 0 17 0
29APR26 10.50 P 0.00 0.00 0.00 1.09 -0.26 46 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.47 -0.26 48 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.82 -0.33 43 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.27 -0.33 45 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.71 -0.44 42 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.22 -0.38 49 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.70 -0.39 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.18 -0.41 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.68 -0.41 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.18 -0.41 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.68 -0.41 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.18 -0.41 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.68 -0.41 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.18 -0.41 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.68 -0.41 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 -0.06 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 -0.08 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.23 -0.09 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.30 -0.11 46 0 31 0
28MAY26 8.75 P 0.00 0.00 0.00 0.38 -0.11 46 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.46 -0.13 46 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 0.54 -0.16 44 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 0.66 -0.16 45 0 33 0
28MAY26 9.75 P 0.87 0.87 0.87 0.78 -0.18 45 15 107 +15
28MAY26 10.00 P 0.00 0.00 0.00 0.90 -0.22 44 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 1.21 -0.23 44 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.54 -0.29 43 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 1.90 -0.33 42 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.30 -0.36 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.75 -0.40 40 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.22 -0.41 41 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.72 -0.39 45 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.20 -0.40 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.69 -0.40 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.18 -0.41 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.68 -0.41 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.18 -0.41 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.68 -0.41 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.18 -0.41 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.09 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 -0.10 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 -0.11 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.47 -0.13 42 0 16 0
29JUN26 8.50 P 0.72 0.72 0.72 0.56 -0.16 42 5 119 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.66 -0.19 41 0 44 0
29JUN26 9.00 P 0.00 0.00 0.00 0.78 -0.21 41 0 140 0
29JUN26 9.25 P 0.00 0.00 0.00 0.92 -0.23 41 0 20 0
29JUN26 9.50 P 1.01 1.01 1.00 1.06 -0.24 41 16 90 +6
29JUN26 9.75 P 0.00 0.00 0.00 1.22 -0.26 41 0 238 0
29JUN26 10.00 P 0.00 0.00 0.00 1.38 -0.27 40 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 1.73 -0.30 39 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.11 -0.32 38 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.51 -0.35 36 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 2.94 -0.36 33 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.38 -0.37 24 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.83 -0.37 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 -0.38 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.75 -0.39 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.22 -0.39 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.70 -0.39 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.17 -0.40 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.65 -0.39 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 7.13 -0.39 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.61 -0.39 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.09 -0.39 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.57 -0.39 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 9.05 -0.40 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.53 -0.40 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.01 -0.40 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.49 -0.40 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.45 -0.40 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.44 -0.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.43 -0.40 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.41 -0.41 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.08 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.09 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.13 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.13 43 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 -0.15 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 -0.16 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 -0.18 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 -0.20 42 0 48 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 -0.20 42 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 -0.22 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.52 -0.23 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 -0.24 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 2.01 -0.26 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 -0.28 41 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 -0.30 40 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 -0.31 39 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 -0.33 38 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 3.98 -0.34 36 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 -0.35 33 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.36 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.31 -0.37 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.77 -0.37 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.23 -0.38 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.70 -0.38 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.17 -0.38 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.64 -0.39 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.11 -0.39 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.59 -0.39 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.06 -0.40 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.54 -0.39 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.02 -0.39 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.50 -0.39 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.46 -0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.44 -0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.43 -0.40 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.41 -0.41 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.09 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 -0.11 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.12 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.12 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.15 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 -0.16 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 -0.16 44 0 39 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 -0.18 44 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 -0.18 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 -0.20 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 -0.21 43 0 4 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 -0.21 43 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 -0.24 42 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 -0.25 42 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 -0.27 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.33 -0.29 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 -0.31 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.14 -0.31 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.55 -0.33 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 -0.34 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.42 -0.34 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 -0.35 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.31 -0.36 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.77 -0.36 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.23 -0.36 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.69 -0.37 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.15 -0.38 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 -0.10 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 -0.10 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 -0.11 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.12 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.14 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.14 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.15 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.51 -0.16 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 -0.17 44 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.80 -0.17 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.95 -0.18 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.10 -0.20 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 -0.21 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.77 -0.23 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.13 -0.24 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.50 -0.26 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.89 -0.27 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 -0.29 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.69 -0.30 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.11 -0.31 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.53 -0.32 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.97 -0.32 36 0 0 0
TOTAL PUT 86 7,038 +56
ALL CONTRACTS TOTAL 875,919 19,102,432 +204,501
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED